Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix Motor Inc. - Common Stock (NQ: PEV )

0.5180 +0.0250 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.5400 0.5400 0.4911 0.5180 31,691 +0.03(+5.07%)
Aug 22, 2024 0.5000 0.5250 0.4710 0.4930 44,731 -0.01(-1.20%)
Aug 21, 2024 0.5110 0.5471 0.4673 0.4990 158,825 +0.03(+5.72%)
Aug 20, 2024 0.4900 0.5079 0.4675 0.4720 28,767 -0.01(-2.07%)
Aug 19, 2024 0.4800 0.4880 0.4621 0.4820 11,033 +0.02(+4.76%)
Aug 16, 2024 0.4800 0.5225 0.4571 0.4601 57,267 -0.02(-4.15%)
Aug 15, 2024 0.5521 0.6099 0.4768 0.4800 215,057 -0.10(-17.67%)
Aug 14, 2024 0.5200 0.6254 0.4899 0.5830 260,681 +0.11(+23.73%)
Aug 13, 2024 0.4560 0.4987 0.4560 0.4712 21,291 +0.01(+2.93%)
Aug 12, 2024 0.4500 0.4899 0.4500 0.4578 70,055 +0.00(+1.06%)
Aug 09, 2024 0.4430 0.4742 0.4430 0.4530 76,622 -0.00(-0.66%)
Aug 08, 2024 0.4989 0.4989 0.4505 0.4560 77,884 -0.04(-8.58%)
Aug 07, 2024 0.5100 0.5200 0.4727 0.4988 105,806 -0.00(-0.04%)
Aug 06, 2024 0.5236 0.5236 0.4450 0.4990 178,017 +0.01(+2.99%)
Aug 05, 2024 0.4080 0.5670 0.4080 0.4845 708,637 +0.06(+15.19%)
Aug 02, 2024 0.3877 0.4900 0.3836 0.4206 240,442 +0.02(+5.41%)
Aug 01, 2024 0.3890 0.3998 0.3852 0.3990 65,536 +0.03(+8.42%)
Jul 31, 2024 0.3570 0.3970 0.3448 0.3680 230,115 +0.03(+8.24%)
Jul 30, 2024 0.3600 0.3605 0.3399 0.3400 190,327 -0.03(-8.11%)
Jul 29, 2024 0.4000 0.4000 0.3401 0.3700 235,264 -0.00(-0.86%)
Jul 26, 2024 0.4050 0.4180 0.3700 0.3732 118,525 -0.03(-8.08%)
Jul 25, 2024 0.4200 0.4200 0.4050 0.4060 28,174 +0.00(+0.25%)
Jul 24, 2024 0.4240 0.4400 0.4050 0.4050 38,187 -0.00(-0.61%)
Jul 23, 2024 0.4348 0.4348 0.4050 0.4075 46,712 -0.02(-5.45%)
Jul 22, 2024 0.4190 0.4700 0.4050 0.4310 222,899 +0.03(+6.42%)
Jul 19, 2024 0.4300 0.4374 0.4000 0.4050 126,354 -0.04(-9.40%)
Jul 18, 2024 0.4402 0.4860 0.4333 0.4470 224,284 +0.02(+3.95%)
Jul 17, 2024 0.4270 0.4484 0.4270 0.4300 75,855 -0.01(-3.00%)
Jul 16, 2024 0.4244 0.4494 0.4200 0.4433 95,871 +0.02(+4.43%)
Jul 15, 2024 0.4623 0.4635 0.4088 0.4245 154,015 -0.04(-7.72%)
Jul 12, 2024 0.4700 0.4799 0.4390 0.4600 132,116 +0.00(+0.59%)
Jul 11, 2024 0.4450 0.4652 0.4100 0.4573 406,149 +0.06(+14.32%)
Jul 10, 2024 0.4145 0.4300 0.3914 0.4000 176,798 -0.01(-2.91%)
Jul 09, 2024 0.4100 0.4300 0.3728 0.4120 252,814 +0.00(+0.73%)
Jul 08, 2024 0.4090 0.4817 0.3901 0.4090 794,347 +0.01(+3.02%)
Jul 05, 2024 0.4168 0.4297 0.3630 0.3970 722,516 +0.03(+6.92%)
Jul 03, 2024 0.3750 0.3750 0.3653 0.3713 205,857 +0.01(+1.45%)
Jul 02, 2024 0.3400 0.4100 0.3399 0.3660 221,508 +0.03(+7.68%)
Jul 01, 2024 0.3500 0.3675 0.3150 0.3399 155,394 +0.00(+1.13%)
Jun 28, 2024 0.3750 0.3750 0.3248 0.3361 91,960 -0.04(-10.23%)
Jun 27, 2024 0.4620 0.4750 0.3518 0.3744 215,809 -0.10(-21.34%)
Jun 26, 2024 0.6700 0.6660 0.4471 0.4760 259,958 -0.12(-20.72%)
Jun 25, 2024 0.7187 0.7187 0.5800 0.6004 48,181 -0.07(-10.79%)
Jun 24, 2024 0.7350 0.7350 0.5700 0.6730 59,932 -0.06(-8.44%)
Jun 21, 2024 0.7800 0.7800 0.7326 0.7350 18,270 -0.02(-2.98%)
Jun 20, 2024 0.7300 0.7895 0.7300 0.7576 37,804 -0.01(-1.16%)
Jun 18, 2024 0.7406 0.7776 0.7300 0.7665 19,031 +0.02(+2.21%)
Jun 17, 2024 0.7695 0.7695 0.7155 0.7499 28,398 -0.01(-1.88%)
Jun 14, 2024 0.7550 0.7643 0.7100 0.7643 17,348 +0.04(+5.60%)
Jun 13, 2024 0.7549 0.7800 0.7100 0.7238 13,473 -0.03(-4.13%)
Jun 12, 2024 0.7200 0.7800 0.6928 0.7550 65,066 +0.00(+0.35%)
Jun 11, 2024 0.7340 0.7888 0.7030 0.7524 15,654 +0.04(+5.64%)
Jun 10, 2024 0.7346 0.8000 0.7000 0.7122 19,323 -0.07(-8.69%)
Jun 07, 2024 0.7700 0.8000 0.7100 0.7800 15,084 +0.05(+6.25%)
Jun 06, 2024 0.8000 0.8000 0.7341 0.7341 33,562 -0.05(-6.21%)
Jun 05, 2024 0.8250 0.8250 0.7827 0.7827 6,166 -0.02(-2.28%)
Jun 04, 2024 0.8138 0.8406 0.7923 0.8010 12,718 -0.04(-4.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.