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

Phoenix Footwear Group Inc (OP: PXFG )

0.0360 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 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 (%)
Jun 28, 2012 0.2272 0.2272 0.2272 0 -0.00(-1.17%)
Jun 26, 2012 0.2299 0.2299 0.2299 0 -0.01(-4.21%)
Jun 25, 2012 0.1700 0.2400 0.1700 0.2400 3,089 +0.00(+0.00%)
Jun 15, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 13, 2012 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 05, 2012 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jun 01, 2012 0.2400 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
May 31, 2012 0.2000 0.2000 0.2000 0.2000 37,666 -0.05(-20.00%)
May 29, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 24, 2012 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
May 23, 2012 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
May 22, 2012 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
May 14, 2012 0.2000 0.2000 0.2000 0 -0.07(-25.93%)
May 10, 2012 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 09, 2012 0.2500 0.2600 0.2500 0.2600 2,200 -0.04(-13.33%)
May 04, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.10(+50.75%)
Apr 26, 2012 0.1990 0.1990 0.1990 0 +0.05(+37.24%)
Apr 25, 2012 0.1990 0.1990 0.1450 0.1450 770 -0.05(-27.14%)
Apr 23, 2012 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Apr 20, 2012 0.1450 0.1990 0.1450 0.1990 2,100 +0.05(+37.24%)
Apr 19, 2012 0.1450 0.1450 0.1450 0.1450 199 -0.05(-27.14%)
Apr 17, 2012 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Apr 05, 2012 0.2000 0.2000 0.2000 0 +0.05(+36.99%)
Apr 04, 2012 0.1460 0.1460 0.1460 0.1460 3,082 -0.05(-27.00%)
Apr 02, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 29, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
Mar 21, 2012 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Mar 15, 2012 0.1999 0.1999 0.1999 0 -0.01(-4.76%)
Mar 13, 2012 0.2099 0.2099 0.2099 0 -0.00(-0.05%)
Mar 07, 2012 0.2100 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Feb 29, 2012 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 27, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 17, 2012 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 10, 2012 0.2250 0.2250 0.2250 0 +0.08(+55.17%)
Feb 09, 2012 0.1400 0.2250 0.1400 0.1450 5,539 -0.08(-35.56%)
Feb 08, 2012 0.1500 0.2250 0.1500 0.2250 238 +0.00(+0.00%)
Feb 03, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 02, 2012 0.1500 0.2250 0.1500 0.2250 429 +0.00(+0.00%)
Feb 01, 2012 0.1999 0.2250 0.1999 0.2250 25,004 +0.03(+12.56%)
Jan 31, 2012 0.1500 0.1999 0.1500 0.1999 695 +0.00(+0.00%)
Jan 26, 2012 0.1999 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jan 17, 2012 0.1999 0.1999 0.1999 0 +0.05(+33.27%)
Jan 12, 2012 0.1500 0.1500 0.1500 0 -0.05(-24.96%)
Jan 10, 2012 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jan 09, 2012 0.1450 0.1999 0.1450 0.1999 2,100 -0.00(-0.05%)
Jan 04, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
Dec 30, 2011 0.1500 0.2000 0.1500 0.1999 4,233 -0.02(-11.12%)
Dec 29, 2011 0.1500 0.2249 0.1500 0.2249 1,300 -0.01(-2.17%)
Dec 28, 2011 0.1500 0.2299 0.1500 0.2299 599 -0.01(-2.13%)
Dec 27, 2011 0.2349 0.2349 0.2349 0.2349 4,800 +0.00(+0.00%)
Dec 23, 2011 0.1500 0.2349 0.1500 0.2349 38,773 +0.07(+46.81%)
Dec 21, 2011 0.1600 0.1800 0.1600 0.1600 13,500 +0.01(+6.67%)
Dec 20, 2011 0.2300 0.2300 0.1500 0.1500 7,275 -0.02(-11.76%)
Dec 19, 2011 0.1600 0.1700 0.1600 0.1700 7,600 -0.13(-43.33%)
Dec 16, 2011 0.3000 0.3000 0.3000 0.3000 100 +0.10(+50.00%)
Dec 15, 2011 0.1600 0.3100 0.1600 0.2000 900 -0.11(-35.48%)
Dec 08, 2011 0.3100 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Dec 07, 2011 0.2799 0.3400 0.2799 0.3400 60,792 +0.06(+21.43%)
Dec 06, 2011 0.1600 0.2800 0.1600 0.2800 9,704 +0.05(+21.74%)
Dec 05, 2011 0.2300 0.2300 0.2300 0.2300 100 -0.05(-17.86%)
Nov 30, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 29, 2011 0.1600 0.2800 0.1600 0.2800 4,300 +0.00(+0.00%)
Nov 21, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.04%)
Nov 18, 2011 0.2500 0.3999 0.1600 0.2799 330,884 +0.10(+55.50%)
Nov 17, 2011 0.1300 0.1800 0.1300 0.1800 5,250 +0.05(+38.46%)
Nov 16, 2011 0.1100 0.1300 0.1100 0.1300 7,400 -0.01(-7.14%)
Nov 15, 2011 0.1400 0.1400 0.1100 0.1400 5,618 -0.00(-3.45%)
Nov 14, 2011 0.1501 0.1501 0.0800 0.1450 304,100 -0.01(-3.40%)
Nov 11, 2011 0.1501 0.1501 0.1501 0.1501 1,199 +0.00(+0.00%)
Nov 10, 2011 0.1501 0.1501 0.1501 0.1501 900 -0.03(-16.61%)
Nov 07, 2011 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 02, 2011 0.1700 0.1700 0.1700 0 -0.00(-0.64%)
Oct 25, 2011 0.1711 0.1711 0.1711 0 +0.00(+0.00%)
Oct 21, 2011 0.1711 0.1711 0.1711 0 +0.00(+0.00%)
Oct 20, 2011 0.1900 0.1998 0.1711 0.1711 4,209 -0.03(-14.45%)
Oct 19, 2011 0.2000 0.2000 0.2000 0.2000 100 +0.03(+16.89%)
Oct 18, 2011 0.1711 0.1711 0.1711 0.1711 150 -0.03(-14.45%)
Oct 17, 2011 0.1711 0.2000 0.1711 0.2000 797 +0.00(+0.00%)
Oct 13, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.03(+16.89%)
Oct 12, 2011 0.1711 0.1711 0.1711 0.1711 3,087 +0.00(+0.00%)
Oct 07, 2011 0.1711 0.1711 0.1711 0 +0.00(+0.00%)
Oct 03, 2011 0.1711 0.1711 0.1711 0 +0.00(+0.00%)
Sep 30, 2011 0.1711 0.1711 0.1711 0.1711 3,500 +0.00(+0.00%)
Sep 28, 2011 0.1711 0.1711 0.1711 0.1711 0 -0.04(-18.83%)
Sep 23, 2011 0.2108 0.2108 0.2108 0.2108 0 -0.01(-4.18%)
Sep 19, 2011 0.2200 0.2200 0.2200 0 +0.05(+28.58%)
Sep 16, 2011 0.1711 0.1711 0.1711 0.1711 2,200 +0.00(+0.00%)
Sep 15, 2011 0.1750 0.1750 0.1711 0.1711 14,599 +0.00(+0.00%)
Sep 14, 2011 0.1711 0.1711 0.1711 0.1711 500 +0.00(+0.00%)
Sep 13, 2011 0.1711 0.1711 0.1711 0.1711 199 +0.00(+0.00%)
Sep 07, 2011 0.1711 0.1711 0.1711 0.1711 0 +0.00(+0.00%)
Sep 06, 2011 0.1711 0.1711 0.1711 0.1711 2,900 -0.08(-31.56%)
Aug 31, 2011 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Aug 30, 2011 0.1711 0.2400 0.1711 0.2400 5,093 +0.02(+11.63%)
Aug 26, 2011 0.2150 0.2150 0.2150 0 +0.04(+25.66%)
Aug 25, 2011 0.1712 0.2200 0.1711 0.1711 10,251 -0.00(-0.06%)
Aug 24, 2011 0.1712 0.1712 0.1712 0.1712 1,000 +0.00(+0.65%)
Aug 17, 2011 0.1701 0.1701 0.1701 0 +0.00(+0.00%)
Aug 12, 2011 0.1701 0.1701 0.1701 0 -0.05(-22.68%)
Aug 11, 2011 0.2100 0.2200 0.2050 0.2200 17,777 +0.01(+4.76%)
Aug 10, 2011 0.2000 0.2100 0.1800 0.2100 14,969 +0.01(+5.00%)
Aug 08, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2011 0.2000 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Jul 28, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 27, 2011 0.2200 0.2400 0.2200 0.2400 8,425 +0.04(+19.94%)
Jul 21, 2011 0.2001 0.2001 0.2001 0 +0.00(+0.00%)
Jul 20, 2011 0.2001 0.2001 0.2001 0.2001 3,445 +0.01(+4.98%)
Jul 18, 2011 0.1906 0.1906 0.1906 0 -0.05(-20.58%)
Jul 14, 2011 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jul 08, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 07, 2011 0.2200 0.2200 0.2200 0.2200 6,700 +0.00(+0.00%)
Jul 06, 2011 0.2200 0.2200 0.2200 0.2200 7,069 +0.03(+15.79%)
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.