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

Phoenix Footwear Group Inc (OP: PXFG )

0.0330 -0.0070 (-17.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Sep 28, 2021 0.1047 0.1047 0.1047 0 +0.02(+21.32%)
Sep 27, 2021 0.0863 0.0863 0.0863 0.0863 5,000 +0.00(+0.12%)
Sep 24, 2021 0.0862 0.0862 0.0862 0.0862 5,000 +0.00(+0.00%)
Sep 21, 2021 0.0862 0.0862 0.0862 0 +0.00(+1.41%)
Sep 15, 2021 0.0850 0.0850 0.0850 0 +0.01(+11.70%)
Sep 14, 2021 0.0800 0.0800 0.0761 0.0761 3,589 -0.00(-4.88%)
Sep 10, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 08, 2021 0.0900 0.0900 0.0900 20 -0.01(-10.00%)
Sep 07, 2021 0.1000 0.1000 0.0850 0.1000 8,766 +0.03(+41.44%)
Sep 01, 2021 0.0707 0.0707 0.0707 0 -0.02(-24.63%)
Aug 31, 2021 0.0938 0.0938 0.0938 0.0938 5,005 -0.01(-10.41%)
Aug 30, 2021 0.0980 0.1047 0.0980 0.1047 22,709 +0.03(+39.60%)
Aug 27, 2021 0.0700 0.0750 0.0700 0.0750 4,000 +0.00(+0.00%)
Aug 26, 2021 0.0700 0.0750 0.0700 0.0750 4,500 +0.00(+7.14%)
Aug 25, 2021 0.0700 0.0700 0.0700 0.0700 5,006 -0.01(-17.55%)
Aug 20, 2021 0.0849 0.0849 0.0849 62 +0.01(+21.29%)
Aug 16, 2021 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 10, 2021 0.0600 0.0600 0.0600 2 -0.02(-20.53%)
Aug 05, 2021 0.0755 0.0755 0.0755 0 -0.00(-5.63%)
Aug 04, 2021 0.0814 0.0814 0.0800 0.0800 29,000 -0.04(-33.33%)
Jul 13, 2021 0.1200 0.1200 0.1200 0 -0.02(-13.04%)
Jun 29, 2021 0.1380 0.1380 0.1380 0 -0.00(-1.43%)
Jun 28, 2021 0.1400 0.1400 0.1400 0.1400 102 +0.05(+53.34%)
Jun 24, 2021 0.0913 0.0913 0.0913 0 -0.05(-34.32%)
Jun 23, 2021 0.1449 0.1449 0.1390 0.1390 831 +0.04(+34.95%)
Jun 21, 2021 0.1030 0.1030 0.1030 0 +0.02(+27.00%)
Jun 16, 2021 0.0811 0.0811 0.0811 0 -0.05(-36.39%)
Jun 04, 2021 0.1275 0.1275 0.1275 0 -0.02(-15.00%)
May 28, 2021 0.1500 0.1500 0.1500 0 +0.11(+265.85%)
May 27, 2021 0.0410 0.0410 0.0410 0.0410 1,000 -0.14(-77.22%)
May 11, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 29, 2021 0.1700 0.1700 0.1700 0 -0.03(-14.57%)
Apr 23, 2021 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Apr 16, 2021 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Apr 12, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 09, 2021 0.2000 0.2000 0.2000 0.2000 200 +0.05(+36.24%)
Apr 06, 2021 0.1468 0.1468 0.1468 0 -0.05(-26.60%)
Mar 30, 2021 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
Mar 16, 2021 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
Mar 15, 2021 0.1310 0.1980 0.1310 0.1980 4,978 +0.04(+21.85%)
Mar 09, 2021 0.1625 0.1625 0.1625 0 +0.04(+30.00%)
Mar 08, 2021 0.1250 0.1800 0.1250 0.1250 2,620 -0.08(-37.50%)
Mar 05, 2021 0.2000 0.2000 0.2000 0.2000 100 +0.08(+60.00%)
Mar 04, 2021 0.1250 0.1250 0.1250 0.1250 112 -0.02(-10.78%)
Mar 03, 2021 0.1401 0.1401 0.1401 0.1401 933 +0.02(+16.65%)
Feb 25, 2021 0.1201 0.1201 0.1201 0 +0.02(+14.38%)
Feb 18, 2021 0.1050 0.1050 0.1050 0 -0.06(-35.98%)
Feb 17, 2021 0.1640 0.1640 0.1640 0.1640 30,000 +0.00(+0.00%)
Feb 16, 2021 0.1640 0.1640 0.1640 0.1640 180 +0.00(+0.00%)
Feb 11, 2021 0.1640 0.1640 0.1640 0 +0.00(+0.00%)
Feb 10, 2021 0.1000 0.1650 0.1000 0.1640 5,700 +0.04(+36.67%)
Feb 02, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.84%)
Jan 28, 2021 0.1261 0.1261 0.1261 0 +0.01(+5.97%)
Jan 22, 2021 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Jan 21, 2021 0.1190 0.1190 0.1190 18 +0.00(+0.00%)
Jan 20, 2021 0.1190 0.1190 0.1190 52 +0.00(+0.00%)
Jan 19, 2021 0.1190 0.1190 0.1190 0.1190 30,000 +0.03(+29.35%)
Jan 14, 2021 0.0920 0.0920 0.0920 0 -0.03(-22.62%)
Jan 13, 2021 0.0770 0.1189 0.0770 0.1189 399 -0.00(-0.08%)
Jan 12, 2021 0.1280 0.1290 0.0610 0.1190 153,641 +0.07(+152.12%)
Jan 11, 2021 0.0472 0.0472 0.0472 0.0472 2,750 -0.08(-63.41%)
Jan 08, 2021 0.0900 0.1290 0.0600 0.1290 53,200 +0.08(+188.59%)
Jan 06, 2021 0.0447 0.0447 0.0447 0 +0.00(+3.23%)
Jan 04, 2021 0.0433 0.0433 0.0433 0 -0.00(-7.68%)
Dec 31, 2020 0.0469 0.0469 0.0469 17,302 +0.00(+0.00%)
Dec 30, 2020 0.0469 0.0469 0.0469 0.0469 17,302 +0.00(+5.63%)
Dec 29, 2020 0.0444 0.0444 0.0444 0.0444 200 -0.00(-3.48%)
Dec 28, 2020 0.0472 0.0472 0.0433 0.0460 7,700 -0.04(-48.89%)
Dec 22, 2020 0.0900 0.0900 0.0900 0 +0.05(+107.85%)
Dec 21, 2020 0.0434 0.0434 0.0430 0.0433 67,099 +0.00(+0.23%)
Dec 17, 2020 0.0432 0.0432 0.0432 0 -0.04(-49.77%)
Dec 09, 2020 0.0860 0.0860 0.0860 0 -0.01(-14.00%)
Dec 04, 2020 0.1000 0.1000 0.1000 0 -0.02(-14.89%)
Nov 30, 2020 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
Nov 19, 2020 0.1175 0.1175 0.1175 0 +0.04(+52.40%)
Nov 13, 2020 0.0771 0.0771 0.0771 0 +0.00(+0.00%)
Nov 10, 2020 0.0771 0.0771 0.0771 0 -0.00(-0.13%)
Nov 09, 2020 0.0772 0.0772 0.0772 0.0772 5,000 -0.02(-21.70%)
Nov 06, 2020 0.0986 0.0986 0.0986 0.0986 200 +0.02(+27.72%)
Oct 30, 2020 0.0772 0.0772 0.0772 0 -0.00(-3.50%)
Oct 27, 2020 0.0800 0.0800 0.0800 0 -0.01(-8.15%)
Oct 22, 2020 0.0871 0.0871 0.0871 0 +0.00(+0.00%)
Oct 19, 2020 0.0871 0.0871 0.0871 0 +0.00(+0.11%)
Oct 13, 2020 0.0870 0.0870 0.0870 0 -0.00(-0.11%)
Oct 12, 2020 0.0871 0.0871 0.0871 0.0871 1,000 -0.02(-20.82%)
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.