Phx Minerals Inc (NY: PHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.05	14.36	14.05	14.14	28,071	+0.10(+0.69%)
May 27, 2016	14.15	14.04	14.04	14.04	79,027	-0.14(-0.99%)
May 26, 2016	14.27	14.47	14.14	14.19	37,487	+0.02(+0.12%)
May 25, 2016	14.44	15.04	14.17	14.17	38,097	-0.21(-1.46%)
May 24, 2016	14.08	14.48	13.85	14.38	36,652	+0.42(+3.02%)
May 23, 2016	14.07	14.36	13.83	13.96	72,059	-0.22(-1.55%)
May 20, 2016	14.19	14.26	13.85	14.18	26,350	+0.03(+0.19%)
May 19, 2016	13.85	14.32	13.85	14.15	29,108	+0.21(+1.51%)
May 18, 2016	14.12	14.42	13.83	13.94	36,652	-0.10(-0.69%)
May 17, 2016	14.26	14.42	13.92	14.04	61,228	-0.18(-1.23%)
May 16, 2016	14.82	14.92	14.11	14.21	82,231	-0.38(-2.59%)
May 13, 2016	14.67	15.06	14.57	14.59	25,075	-0.24(-1.60%)
May 12, 2016	15.09	15.22	14.74	14.83	18,631	-0.05(-0.35%)
May 11, 2016	14.61	15.18	14.61	14.88	49,788	+0.18(+1.25%)
May 10, 2016	14.76	14.92	14.52	14.69	23,022	-0.03(-0.18%)
May 09, 2016	14.97	14.99	14.72	14.72	27,797	-0.32(-2.16%)
May 06, 2016	15.13	15.68	14.91	15.04	32,690	-0.21(-1.38%)
May 05, 2016	14.46	15.47	14.46	15.26	45,873	+1.02(+7.15%)
May 04, 2016	14.62	14.74	14.13	14.24	69,350	-0.38(-2.58%)
May 03, 2016	15.68	15.71	14.35	14.62	82,700	-1.24(-7.80%)
May 02, 2016	16.56	16.56	15.80	15.85	35,478	-0.72(-4.34%)
Apr 29, 2016	16.71	17.06	16.22	16.57	43,453	+0.03(+0.16%)
Apr 28, 2016	16.59	17.08	16.42	16.55	23,196	-0.04(-0.21%)
Apr 27, 2016	16.23	16.71	16.20	16.58	24,654	+0.34(+2.11%)
Apr 26, 2016	15.37	16.26	15.37	16.24	30,824	+0.93(+6.07%)
Apr 25, 2016	15.98	16.02	15.11	15.31	26,907	-0.67(-4.17%)
Apr 22, 2016	15.48	16.00	15.48	15.97	45,047	+0.51(+3.29%)
Apr 21, 2016	15.83	15.83	15.39	15.47	27,994	-0.36(-2.27%)
Apr 20, 2016	15.63	16.11	15.62	15.83	22,138	-0.02(-0.11%)
Apr 19, 2016	15.86	16.20	15.48	15.84	53,268	+0.09(+0.56%)
Apr 18, 2016	14.87	15.91	14.71	15.76	25,885	+0.45(+2.92%)
Apr 15, 2016	15.28	15.48	15.00	15.31	27,422	-0.03(-0.17%)
Apr 14, 2016	15.50	15.50	15.14	15.33	28,975	-0.11(-0.74%)
Apr 13, 2016	15.58	15.58	15.04	15.45	30,874	-0.12(-0.79%)
Apr 12, 2016	14.93	15.77	14.83	15.57	105,059	+0.73(+4.91%)
Apr 11, 2016	14.88	15.45	14.78	14.84	33,720	-0.18(-1.17%)
Apr 08, 2016	14.76	15.06	14.70	15.02	27,572	+0.53(+3.63%)
Apr 07, 2016	14.16	14.54	13.96	14.49	33,706	+0.20(+1.41%)
Apr 06, 2016	14.22	14.64	14.02	14.29	50,693	+0.23(+1.62%)
Apr 05, 2016	14.15	14.21	13.82	14.06	66,166	-0.02(-0.12%)
Apr 04, 2016	14.70	14.85	14.06	14.08	32,268	-0.62(-4.24%)
Apr 01, 2016	14.93	15.20	14.42	14.70	55,259	-0.48(-3.18%)
Mar 31, 2016	15.09	15.52	14.98	15.19	32,048	+0.11(+0.70%)
Mar 30, 2016	15.34	15.41	14.93	15.08	38,398	-0.13(-0.87%)
Mar 29, 2016	14.89	15.50	14.41	15.21	117,192	+0.14(+0.93%)
Mar 28, 2016	15.25	15.35	14.83	15.07	59,521	-0.18(-1.15%)
Mar 24, 2016	14.72	15.25	15.25	15.25	20,062	+0.37(+2.48%)
Mar 23, 2016	15.07	15.41	14.71	14.88	54,320	-0.24(-1.57%)
Mar 22, 2016	15.21	15.41	15.09	15.12	32,278	-0.36(-2.32%)
Mar 21, 2016	15.78	16.06	15.26	15.47	31,198	-0.45(-2.81%)
Mar 18, 2016	16.48	16.57	15.74	15.92	106,063	-0.25(-1.57%)
Mar 17, 2016	15.67	16.23	15.52	16.18	33,568	+0.61(+3.89%)
Mar 16, 2016	15.25	15.74	15.05	15.57	51,166	+0.44(+2.90%)
Mar 15, 2016	15.05	15.18	14.78	15.13	26,007	-0.23(-1.48%)
Mar 14, 2016	15.19	15.57	14.98	15.36	41,761	-0.22(-1.41%)
Mar 11, 2016	15.11	15.68	15.11	15.58	35,646	+0.74(+4.96%)
Mar 10, 2016	15.35	15.41	14.61	14.84	30,435	-0.48(-3.15%)
Mar 09, 2016	15.69	15.94	15.20	15.33	26,511	-0.08(-0.51%)
Mar 08, 2016	15.81	15.87	15.39	15.40	55,855	-0.44(-2.77%)
Mar 07, 2016	15.54	16.05	15.54	15.84	37,557	+0.41(+2.67%)
Mar 04, 2016	15.00	15.71	15.00	15.43	58,770	+0.57(+3.84%)
Mar 03, 2016	14.24	14.91	14.24	14.86	55,528	+0.53(+3.67%)
Mar 02, 2016	13.66	14.33	13.62	14.33	31,584	+0.54(+3.94%)