Phx Minerals Inc (NY: PHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.88	15.90	15.46	15.51	61,873	-0.39(-2.46%)
Jul 30, 2015	16.03	16.03	15.47	15.90	59,355	-0.11(-0.71%)
Jul 29, 2015	15.66	16.49	15.24	16.01	109,463	+0.49(+3.14%)
Jul 28, 2015	14.89	15.64	14.64	15.53	103,003	+0.54(+3.60%)
Jul 27, 2015	15.06	15.14	14.45	14.99	89,819	-0.16(-1.03%)
Jul 24, 2015	15.40	15.47	15.10	15.14	104,597	-0.37(-2.36%)
Jul 23, 2015	15.54	15.62	15.01	15.51	88,660	-0.04(-0.28%)
Jul 22, 2015	15.58	15.60	15.32	15.55	191,631	-0.03(-0.17%)
Jul 21, 2015	15.71	15.92	15.25	15.58	168,526	-0.30(-1.86%)
Jul 20, 2015	16.46	16.46	15.75	15.88	185,946	-0.62(-3.75%)
Jul 17, 2015	17.02	17.02	16.11	16.49	130,695	-0.46(-2.72%)
Jul 16, 2015	17.23	17.31	16.94	16.95	73,241	-0.24(-1.42%)
Jul 15, 2015	17.29	17.51	17.08	17.20	66,693	-0.09(-0.50%)
Jul 14, 2015	17.10	17.50	17.06	17.29	64,943	+0.14(+0.81%)
Jul 13, 2015	17.34	17.38	17.06	17.15	81,999	-0.05(-0.30%)
Jul 10, 2015	17.41	17.43	17.06	17.20	66,918	-0.12(-0.70%)
Jul 09, 2015	17.49	17.64	17.19	17.32	55,455	+0.06(+0.35%)
Jul 08, 2015	17.69	17.69	17.05	17.26	62,748	-0.52(-2.94%)
Jul 07, 2015	17.29	17.87	16.97	17.78	96,097	+0.37(+2.15%)
Jul 06, 2015	17.62	17.63	17.29	17.41	111,357	-0.29(-1.62%)
Jul 02, 2015	18.16	17.69	17.69	17.69	73,074	-0.44(-2.45%)
Jul 01, 2015	18.10	18.48	17.93	18.14	121,554	+0.13(+0.72%)
Jun 30, 2015	17.87	18.06	17.58	18.01	101,886	+0.20(+1.12%)
Jun 29, 2015	17.87	18.14	17.63	17.81	83,596	-0.37(-2.01%)
Jun 26, 2015	18.12	18.44	17.78	18.17	316,390	-0.09(-0.48%)
Jun 25, 2015	17.99	18.27	17.60	18.26	47,686	+0.36(+1.99%)
Jun 24, 2015	18.14	18.55	17.83	17.90	44,844	-0.19(-1.06%)
Jun 23, 2015	17.41	18.20	17.41	18.09	52,736	+0.70(+4.05%)
Jun 22, 2015	17.49	18.28	17.37	17.39	110,100	-1.03(-5.58%)
Jun 19, 2015	19.15	19.15	18.28	18.42	82,086	-0.70(-3.64%)
Jun 18, 2015	18.74	19.37	18.71	19.11	62,130	+0.33(+1.76%)
Jun 17, 2015	19.26	19.53	18.49	18.78	42,577	-0.34(-1.77%)
Jun 16, 2015	18.65	19.24	18.52	19.12	62,455	+0.42(+2.23%)
Jun 15, 2015	18.16	18.90	17.86	18.70	63,627	+0.48(+2.63%)
Jun 12, 2015	17.11	18.28	17.08	18.23	83,671	+1.04(+6.08%)
Jun 11, 2015	17.19	17.22	17.03	17.18	50,017	+0.01(+0.05%)
Jun 10, 2015	17.40	17.40	17.14	17.17	106,549	+0.01(+0.05%)
Jun 09, 2015	17.16	17.41	17.03	17.16	49,205	-0.01(-0.05%)
Jun 08, 2015	17.36	17.41	17.16	17.17	93,644	-0.19(-1.10%)
Jun 05, 2015	17.29	17.62	17.25	17.36	48,108	-0.03(-0.15%)
Jun 04, 2015	17.44	17.54	17.23	17.39	34,493	-0.16(-0.89%)
Jun 03, 2015	17.64	17.86	17.42	17.55	44,505	-0.08(-0.44%)
Jun 02, 2015	17.25	17.82	17.23	17.62	47,898	+0.35(+2.01%)
Jun 01, 2015	17.62	17.62	17.20	17.28	49,420	-0.31(-1.78%)
May 29, 2015	17.65	17.93	17.55	17.59	47,219	-0.14(-0.79%)
May 28, 2015	17.79	17.90	17.49	17.73	41,792	-0.23(-1.31%)
May 27, 2015	17.98	17.98	17.49	17.96	56,301	+0.13(+0.73%)
May 26, 2015	18.27	18.35	17.67	17.83	62,828	-0.64(-3.49%)
May 22, 2015	18.71	18.48	18.48	18.48	52,852	-0.13(-0.70%)
May 21, 2015	18.83	19.10	18.47	18.61	46,168	-0.13(-0.70%)
May 20, 2015	18.38	19.05	18.15	18.74	116,724	+0.79(+4.40%)
May 19, 2015	18.36	18.50	17.84	17.95	45,997	-0.56(-3.00%)
May 18, 2015	18.28	18.53	17.59	18.50	60,616	+0.14(+0.76%)
May 15, 2015	18.21	18.41	17.46	18.36	86,987	-0.09(-0.47%)
May 14, 2015	18.88	19.05	18.33	18.45	41,918	-0.36(-1.94%)
May 13, 2015	19.20	19.51	18.35	18.82	120,668	-0.54(-2.78%)
May 12, 2015	19.11	19.42	18.68	19.36	61,504	+0.30(+1.55%)
May 11, 2015	19.71	19.89	18.96	19.06	49,828	-0.62(-3.13%)
May 08, 2015	18.72	19.72	18.43	19.68	56,897	+1.32(+7.19%)
May 07, 2015	19.10	19.23	17.90	18.36	85,215	-0.69(-3.65%)
May 06, 2015	19.24	19.54	18.88	19.05	62,604	-0.01(-0.05%)
May 05, 2015	20.17	20.34	18.93	19.06	76,702	-0.93(-4.65%)
May 04, 2015	19.76	20.30	19.57	19.99	66,492	+0.30(+1.54%)