Phoenix Footwear Group Inc (OP: PXFG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 09, 2024 | 0.0327 | 0 | +0.00(+0.00%) | |||
| Apr 30, 2024 | 0.0327 | 0 | -0.02(-34.60%) | |||
| Apr 26, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2024 | 0.0570 | 0.0570 | 0.0500 | 0.0500 | 6,000 | +0.00(+0.00%) |
| Apr 22, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Apr 17, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Apr 08, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Mar 04, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Feb 26, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Feb 20, 2024 | 0.0500 | 0 | -0.01(-23.08%) | |||
| Feb 13, 2024 | 0.0650 | 0 | +0.01(+30.00%) | |||
| Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.00(+0.00%) |
| Feb 09, 2024 | 0.0500 | 0.0575 | 0.0500 | 0.0500 | 21,000 | +0.00(+0.00%) |
| Feb 08, 2024 | 0.0500 | 0.0735 | 0.0500 | 0.0500 | 9,000 | +0.00(+0.00%) |
| Jan 24, 2024 | 0.0500 | 0 | -0.01(-16.67%) | |||
| Jan 22, 2024 | 0.0600 | 0 | +0.01(+20.00%) | |||
| Jan 18, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2024 | 0.0500 | 0 | -0.01(-11.82%) | |||
| Jan 04, 2024 | 0.0567 | 0 | +0.01(+13.40%) | |||
| Dec 29, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Dec 26, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Dec 18, 2023 | 0.0500 | 0 | -0.02(-28.57%) | |||
| Dec 06, 2023 | 0.0700 | 0 | +0.02(+40.00%) | |||
| Dec 01, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Nov 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,064 | -0.00(-5.66%) |
| Nov 16, 2023 | 0.0530 | 0 | +0.00(+0.00%) | |||
| Nov 08, 2023 | 0.0530 | 0 | -0.03(-39.77%) | |||
| Nov 06, 2023 | 0.0880 | 0 | +0.02(+33.33%) | |||
| Oct 20, 2023 | 0.0660 | 0 | +0.01(+10.00%) | |||
| Oct 17, 2023 | 0.0600 | 0 | -0.01(-19.46%) | |||
| Oct 16, 2023 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 200 | +0.01(+24.17%) |
| Oct 12, 2023 | 0.0600 | 0 | -0.02(-25.00%) | |||
| Oct 11, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 406 | -0.01(-11.11%) |
| Oct 10, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | +0.02(+33.33%) |
| Oct 06, 2023 | 0.0675 | 0 | +0.00(+2.27%) | |||
| Oct 05, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0660 | 8,641 | +0.01(+8.20%) |
| Oct 02, 2023 | 0.0610 | 0 | +0.00(+0.00%) | |||
| Sep 28, 2023 | 0.0610 | 0 | -0.02(-23.75%) | |||
| Sep 26, 2023 | 0.0800 | 0 | +0.00(+0.00%) | |||
| Sep 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,000 | -0.02(-20.00%) |
| Sep 22, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 300 | +0.00(+0.00%) |
| Sep 21, 2023 | 0.1250 | 0.1250 | 0.0600 | 0.1000 | 137,500 | -0.06(-37.50%) |
| Sep 08, 2023 | 0.1600 | 0 | +0.00(+0.95%) | |||
| Sep 05, 2023 | 0.1585 | 0 | +0.01(+5.67%) | |||
| Aug 25, 2023 | 0.1500 | 0 | +0.00(+0.00%) | |||
| Aug 14, 2023 | 0.1500 | 0 | -0.02(-11.76%) | |||
| Aug 11, 2023 | 0.1688 | 0.1700 | 0.1600 | 0.1700 | 31,341 | +0.00(+0.00%) |
| Aug 04, 2023 | 0.1700 | 0 | +0.00(+1.49%) | |||
| Jul 31, 2023 | 0.1675 | 1,000 | +0.01(+4.69%) | |||
| Jul 17, 2023 | 0.1600 | 1 | +0.01(+3.23%) | |||
| Jul 06, 2023 | 0.1550 | 0 | -0.02(-13.89%) | |||
| Jul 05, 2023 | 0.1500 | 0.1800 | 0.1375 | 0.1800 | 20,250 | +0.05(+44.00%) |
| Jun 27, 2023 | 0.1250 | 0 | -0.02(-13.79%) | |||
| Jun 26, 2023 | 0.1475 | 0.1475 | 0.1450 | 0.1450 | 20,000 | -0.00(-1.69%) |
| Jun 22, 2023 | 0.1475 | 0 | -0.00(-1.67%) |
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.
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.