Phx Minerals Inc (NY: PHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	26.32	26.50	26.50	26.50	185,133	+0.23(+0.89%)
Aug 28, 2014	26.43	26.54	26.16	26.26	45,597	-0.22(-0.82%)
Aug 27, 2014	26.04	26.87	26.04	26.48	145,969	+0.49(+1.90%)
Aug 26, 2014	26.10	26.15	25.99	25.99	315,697	-0.10(-0.38%)
Aug 25, 2014	26.04	26.39	26.04	26.09	124,517	+0.10(+0.37%)
Aug 22, 2014	26.04	26.41	25.99	25.99	151,470	-0.03(-0.12%)
Aug 21, 2014	26.50	26.50	26.04	26.02	179,252	-0.34(-1.30%)
Aug 20, 2014	26.28	26.68	26.21	26.36	97,573	+0.09(+0.33%)
Aug 19, 2014	26.21	26.51	26.06	26.28	95,593	+0.10(+0.40%)
Aug 18, 2014	26.18	26.51	26.07	26.17	137,998	+0.00(+0.00%)
Aug 15, 2014	26.35	26.82	26.00	26.17	151,574	+0.04(+0.15%)
Aug 14, 2014	26.43	26.82	26.03	26.14	121,959	-0.34(-1.29%)
Aug 13, 2014	27.27	27.68	26.48	26.48	98,445	-0.81(-2.98%)
Aug 12, 2014	27.74	27.80	27.13	27.29	79,599	-0.60(-2.16%)
Aug 11, 2014	28.21	28.74	27.68	27.89	122,197	-0.32(-1.15%)
Aug 08, 2014	27.69	28.60	27.57	28.22	165,992	+0.49(+1.76%)
Aug 07, 2014	28.58	28.77	27.53	27.73	60,440	-0.58(-2.06%)
Aug 06, 2014	27.90	28.99	27.62	28.31	70,346	+0.26(+0.94%)
Aug 05, 2014	28.24	28.27	27.69	28.05	85,230	-0.19(-0.66%)
Aug 04, 2014	27.26	28.34	27.19	28.23	87,530	+0.96(+3.54%)
Aug 01, 2014	27.70	28.12	26.62	27.27	123,450	-0.60(-2.16%)
Jul 31, 2014	28.73	28.73	27.28	27.87	130,040	-0.66(-2.31%)
Jul 30, 2014	28.54	28.86	28.12	28.53	77,734	+0.41(+1.45%)
Jul 29, 2014	28.28	29.54	28.09	28.12	148,400	+0.06(+0.20%)
Jul 28, 2014	28.35	28.76	27.96	28.06	110,931	-0.16(-0.57%)
Jul 25, 2014	28.35	28.55	28.18	28.22	72,013	-0.14(-0.50%)
Jul 24, 2014	28.80	29.20	28.29	28.37	108,985	+0.06(+0.20%)
Jul 23, 2014	29.20	29.80	28.29	28.31	83,041	-0.82(-2.81%)
Jul 22, 2014	28.84	29.42	28.42	29.13	177,007	+0.74(+2.59%)
Jul 21, 2014	27.88	28.64	27.36	28.39	121,303	+0.51(+1.85%)
Jul 18, 2014	26.88	28.06	26.88	27.88	190,015	+0.98(+3.63%)
Jul 17, 2014	26.93	27.60	26.73	26.90	245,137	+0.17(+0.65%)
Jul 16, 2014	26.70	27.23	26.61	26.73	146,777	+0.28(+1.05%)
Jul 15, 2014	26.10	26.93	25.96	26.45	225,945	+0.45(+1.75%)
Jul 14, 2014	25.74	26.55	25.09	26.00	741,583	+2.93(+12.72%)
Jul 11, 2014	22.73	23.16	22.58	23.06	100,560	+0.22(+0.95%)
Jul 10, 2014	23.95	24.10	22.50	22.85	98,091	-1.49(-6.13%)
Jul 09, 2014	24.82	25.05	24.27	24.34	22,319	-0.64(-2.56%)
Jul 08, 2014	24.78	25.27	24.32	24.98	119,636	+0.35(+1.44%)
Jul 07, 2014	24.94	24.98	24.18	24.63	55,743	-0.40(-1.61%)
Jul 03, 2014	24.85	25.03	25.03	25.03	28,199	+0.11(+0.43%)
Jul 02, 2014	25.34	25.59	24.79	24.92	36,463	-0.52(-2.04%)
Jul 01, 2014	24.22	25.83	24.00	25.44	95,914	+1.20(+4.94%)
Jun 30, 2014	25.02	25.17	23.80	24.24	133,006	-1.00(-3.96%)
Jun 27, 2014	24.92	25.37	24.91	25.24	77,593	+0.14(+0.57%)
Jun 26, 2014	25.46	25.58	24.95	25.10	36,745	-0.41(-1.59%)
Jun 25, 2014	24.54	25.58	24.10	25.50	51,675	+0.61(+2.43%)
Jun 24, 2014	26.01	26.33	24.89	24.90	72,607	-1.11(-4.27%)
Jun 23, 2014	26.39	26.53	25.75	26.01	82,583	-0.29(-1.12%)
Jun 20, 2014	26.04	26.52	25.74	26.30	122,151	+0.42(+1.64%)
Jun 19, 2014	25.20	26.04	25.20	25.88	44,072	+0.69(+2.73%)
Jun 18, 2014	25.44	25.65	24.96	25.19	37,404	-0.29(-1.12%)
Jun 17, 2014	26.14	26.41	25.41	25.48	46,511	-0.49(-1.90%)
Jun 16, 2014	26.14	26.52	25.70	25.97	53,369	-0.17(-0.66%)
Jun 13, 2014	24.98	26.24	24.71	26.14	60,398	+1.41(+5.70%)
Jun 12, 2014	25.20	25.35	24.57	24.73	29,117	-0.50(-1.99%)
Jun 11, 2014	24.64	25.26	24.15	25.24	47,287	+0.55(+2.23%)
Jun 10, 2014	25.17	25.49	24.68	24.69	103,629	-0.47(-1.86%)
Jun 06, 2014	24.58	25.49	24.38	25.15	98,112	+0.91(+3.77%)
Jun 05, 2014	23.03	24.32	23.02	24.24	165,828	+1.40(+6.12%)
Jun 04, 2014	22.48	23.02	22.41	22.84	53,022	+0.28(+1.23%)
Jun 03, 2014	22.48	22.71	22.09	22.57	112,921	-0.03(-0.13%)