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 )

0.4300 +0.0200 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 0.3805 0.4300 0.3805 0.4300 229,238 +0.02(+4.88%)
Sep 19, 2024 0.4400 0.4400 0.3941 0.4100 64,126 +0.00(+1.01%)
Sep 18, 2024 0.4560 0.4790 0.4059 0.4059 76,001 -0.05(-10.79%)
Sep 17, 2024 0.4600 0.4680 0.4300 0.4550 80,781 +0.00(+0.89%)
Sep 16, 2024 0.4700 0.4750 0.4500 0.4510 23,465 -0.01(-1.10%)
Sep 13, 2024 0.4400 0.4642 0.4200 0.4560 40,882 +0.04(+8.55%)
Sep 12, 2024 0.4200 0.4500 0.3902 0.4201 79,664 +0.02(+5.02%)
Sep 11, 2024 0.4196 0.4300 0.3840 0.4000 17,205 -0.02(-4.76%)
Sep 10, 2024 0.4024 0.4262 0.3899 0.4200 24,225 +0.02(+4.37%)
Sep 09, 2024 0.4300 0.4300 0.3804 0.4024 93,189 -0.04(-8.13%)
Sep 06, 2024 0.4700 0.4700 0.4203 0.4380 63,319 -0.01(-2.67%)
Sep 05, 2024 0.4600 0.5000 0.4350 0.4500 64,165 -0.01(-2.17%)
Sep 04, 2024 0.4800 0.5292 0.4600 0.4600 165,034 -0.04(-8.00%)
Sep 03, 2024 0.5128 0.5201 0.4854 0.5000 99,858 -0.04(-7.41%)
Aug 30, 2024 0.5300 0.5500 0.5110 0.5400 65,000 -0.01(-1.82%)
Aug 29, 2024 0.5139 0.5690 0.5001 0.5500 165,582 +0.03(+5.77%)
Aug 28, 2024 0.5400 0.5400 0.4960 0.5200 28,678 +0.00(+0.93%)
Aug 27, 2024 0.4940 0.5400 0.4940 0.5152 36,356 -0.01(-1.04%)
Aug 26, 2024 0.5061 0.5400 0.4923 0.5206 29,723 +0.00(+0.50%)
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%)
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.