Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix Footwear Group Inc (OP: PXFG )

0.0327 UNCHANGED
Last Price Updated: 10:24 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 22, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 17, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 16, 2016 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Feb 12, 2016 0.3400 0.3400 0.3400 0 -0.02(-4.49%)
Feb 10, 2016 0.3560 0.3560 0.3560 0 +0.02(+4.71%)
Feb 09, 2016 0.3400 0.3400 0.3400 0.3400 500 -0.00(-1.43%)
Feb 04, 2016 0.3449 0.3449 0.3449 0 -0.01(-1.45%)
Feb 03, 2016 0.3500 0.3500 0.3500 0.3500 6,219 +0.04(+12.90%)
Feb 02, 2016 0.3100 0.3100 0.3100 0.3100 800 -0.01(-3.13%)
Feb 01, 2016 0.2880 0.3300 0.2880 0.3200 9,700 +0.04(+14.29%)
Jan 26, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 22, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jan 20, 2016 0.3000 0.3000 0.3000 0 -0.03(-9.37%)
Jan 19, 2016 0.3310 0.3310 0.3310 0.3310 100 +0.00(+0.30%)
Jan 13, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jan 12, 2016 0.3730 0.3730 0.3500 0.3500 6,500 +0.00(+0.00%)
Jan 07, 2016 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Dec 31, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 30, 2015 0.3325 0.3325 0.3300 0.3300 12,398 -0.03(-9.59%)
Dec 29, 2015 0.3650 0.3650 0.3650 0.3650 300 +0.03(+10.61%)
Dec 28, 2015 0.3300 0.3300 0.3300 0.3300 9,800 +0.00(+0.00%)
Dec 23, 2015 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Dec 21, 2015 0.3000 0.3000 0.3000 0 -0.10(-24.05%)
Dec 17, 2015 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Dec 16, 2015 0.3869 0.3869 0.3800 0.3800 8,250 -0.02(-5.00%)
Dec 15, 2015 0.4000 0.4000 0.4000 0.4000 12,226 +0.03(+8.11%)
Dec 14, 2015 0.3700 0.3700 0.3700 0.3700 100 +0.01(+2.21%)
Dec 10, 2015 0.3620 0.3620 0.3620 0 -0.05(-12.56%)
Dec 08, 2015 0.4140 0.4140 0.4140 0 -0.01(-1.90%)
Dec 01, 2015 0.4220 0.4220 0.4220 0 -0.08(-15.60%)
Nov 27, 2015 0.5000 0.5000 0.5000 0 +0.07(+14.94%)
Nov 20, 2015 0.4350 0.4350 0.4350 0.4350 2,500 -0.03(-5.43%)
Nov 19, 2015 0.4000 0.4600 0.3500 0.4600 40,474 +0.03(+6.98%)
Nov 17, 2015 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Nov 16, 2015 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Nov 13, 2015 0.4850 0.4850 0.4200 0.4400 29,583 -0.04(-8.33%)
Nov 12, 2015 0.5120 0.5120 0.4800 0.4800 2,946 -0.03(-6.25%)
Nov 11, 2015 0.5120 0.5120 0.5120 0.5120 100 -0.04(-6.91%)
Nov 04, 2015 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Nov 02, 2015 0.5800 0.5800 0.5800 0 -0.01(-1.71%)
Oct 28, 2015 0.5901 0.5901 0.5901 0 +0.00(+0.00%)
Oct 27, 2015 0.4800 0.5901 0.4800 0.5901 700 +0.11(+22.94%)
Oct 23, 2015 0.4800 0.4800 0.4800 54 +0.00(+0.00%)
Oct 20, 2015 0.4800 0.4800 0.4800 0 -0.11(-18.66%)
Oct 15, 2015 0.5901 0.5901 0.5901 0 +0.12(+25.55%)
Oct 09, 2015 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Oct 06, 2015 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Oct 05, 2015 0.4900 0.4900 0.4900 0.4900 2,000 +0.04(+8.89%)
Oct 01, 2015 0.4500 0.4500 0.4500 32 +0.00(+0.00%)
Sep 29, 2015 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Sep 28, 2015 0.4750 0.4750 0.4750 0.4750 2,800 +0.00(+0.00%)
Sep 23, 2015 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Sep 21, 2015 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 14, 2015 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 09, 2015 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Aug 31, 2015 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Aug 28, 2015 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Aug 27, 2015 0.4500 0.5100 0.4500 0.4500 12,000 +0.00(+0.00%)
Aug 26, 2015 0.4500 0.4500 0.4500 0.4500 2,500 +0.05(+12.50%)
Aug 24, 2015 0.4000 0.4000 0.4000 0 -0.05(-12.09%)
Aug 21, 2015 0.4600 0.4600 0.4500 0.4550 8,000 -0.02(-5.21%)
Aug 20, 2015 0.4960 0.4960 0.4800 0.4800 13,500 -0.02(-4.00%)
Aug 19, 2015 0.5860 0.5860 0.5000 0.5000 16,850 -0.08(-13.79%)
Aug 17, 2015 0.5800 0.5800 0.5800 1 +0.00(+0.00%)
Aug 13, 2015 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Aug 12, 2015 0.5800 0.5970 0.5800 0.5900 5,500 +0.03(+5.36%)
Aug 11, 2015 0.5600 0.5600 0.5600 0.5600 13,500 +0.02(+3.70%)
Aug 05, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 29, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 28, 2015 0.5400 0.5400 0.5400 0.5400 1,000 +0.01(+1.89%)
Jul 24, 2015 0.5300 0.5300 0.5300 0 -0.07(-11.67%)
Jul 21, 2015 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jul 20, 2015 0.6200 0.6200 0.6200 0.6200 1,431 +0.00(+0.00%)
Jul 16, 2015 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jul 14, 2015 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Jul 13, 2015 0.6300 0.6300 0.6300 0.6300 2,051 +0.00(+0.00%)
Jul 10, 2015 0.6790 0.6790 0.6300 0.6300 250 +0.01(+1.61%)
Jul 07, 2015 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Jul 01, 2015 0.6500 0.6500 0.6500 0 +0.07(+12.07%)
Jun 30, 2015 0.5100 0.5800 0.5100 0.5800 2,000 -0.09(-13.43%)
Jun 26, 2015 0.6700 0.6700 0.6700 0 +0.12(+21.82%)
Jun 25, 2015 0.6500 0.6500 0.5500 0.5500 13,172 -0.15(-21.32%)
Jun 24, 2015 0.6887 0.6990 0.6600 0.6990 5,100 -0.00(-0.14%)
Jun 16, 2015 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 12, 2015 0.7100 0.7100 0.7100 0 +0.09(+14.33%)
Jun 09, 2015 0.6210 0.6210 0.6210 0 -0.03(-4.68%)
Jun 04, 2015 0.6515 0.6515 0.6515 0 -0.07(-9.51%)
Jun 03, 2015 0.6300 0.7200 0.6200 0.7200 3,100 +0.00(+0.00%)
Jun 02, 2015 0.7200 0.7200 0.7200 0.7200 270 +0.02(+3.30%)
May 26, 2015 0.6970 0.6970 0.6970 0 -0.00(-0.43%)
May 20, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 19, 2015 0.6800 0.7000 0.6200 0.7000 3,600 +0.00(+0.00%)
May 18, 2015 0.7000 0.7000 0.7000 0.7000 350 -0.11(-13.58%)
May 14, 2015 0.8100 0.8100 0.8100 0 +0.11(+15.71%)
May 13, 2015 0.7000 0.7000 0.7000 0.7000 150 -0.12(-14.63%)
May 08, 2015 0.8200 0.8200 0.8200 0 +0.01(+0.61%)
May 04, 2015 0.8150 0.8150 0.8150 8 +0.00(+0.62%)
Apr 30, 2015 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 27, 2015 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 24, 2015 0.6100 0.8100 0.6100 0.8100 3,100 +0.03(+3.85%)
Apr 16, 2015 0.7800 0.7800 0.7800 28 -0.05(-6.05%)
Apr 06, 2015 0.8302 0.8302 0.8302 0 +0.00(+0.00%)
Apr 01, 2015 0.8302 0.8302 0.8302 0 +0.00(+0.02%)
Mar 30, 2015 0.8300 0.8300 0.8300 0 -0.00(-0.02%)
Mar 24, 2015 0.8302 0.8302 0.8302 0 -0.02(-2.33%)
Mar 23, 2015 0.8500 0.8500 0.8500 0.8500 100 +0.02(+2.38%)
Mar 19, 2015 0.8302 0.8302 0.8302 0 +0.00(+0.00%)
Mar 18, 2015 0.8500 0.9000 0.8302 0.8302 2,900 -0.07(-7.76%)
Mar 16, 2015 0.9000 0.9000 0.9000 0 -0.05(-5.16%)
Mar 11, 2015 0.9490 0.9490 0.9490 0 -0.00(-0.11%)
Mar 05, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 03, 2015 0.9500 0.9500 0.9500 0 -0.08(-7.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.