Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Phoenix Asia Holdings Limited - Ordinary Shares (NQ:PHOE)

7.840 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 28, 2025 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 (%)
Jul 28, 2025 8.070 8.761 7.570 7.840 141,607 -0.36(-4.39%)
Jul 25, 2025 10.06 10.65 8.150 8.200 123,896 -2.53(-23.60%)
Jul 24, 2025 8.780 10.92 8.020 10.73 441,597 +2.73(+34.16%)
Jul 23, 2025 8.280 8.280 7.760 8.000 31,021 +0.41(+5.46%)
Jul 22, 2025 7.600 8.360 7.375 7.586 64,396 -0.26(-3.36%)
Jul 21, 2025 8.020 8.700 7.576 7.850 44,861 -0.35(-4.27%)
Jul 18, 2025 9.160 9.730 7.900 8.200 62,504 -2.76(-25.18%)
Jul 17, 2025 7.630 17.60 7.010 10.96 733,364 +3.31(+43.27%)
Jul 16, 2025 7.070 8.000 7.000 7.650 41,143 +0.58(+8.21%)
Jul 15, 2025 7.950 7.950 6.700 7.070 20,172 -0.27(-3.68%)
Jul 14, 2025 8.500 8.500 7.140 7.340 39,575 -0.97(-11.67%)
Jul 11, 2025 7.500 9.005 6.560 8.310 99,072 +0.60(+7.78%)
Jul 10, 2025 8.010 8.120 7.669 7.710 2,389 -0.19(-2.42%)
Jul 09, 2025 8.050 8.700 7.902 7.902 4,278 -0.77(-8.86%)
Jul 08, 2025 8.270 9.570 7.800 8.670 4,194 -0.23(-2.58%)
Jul 07, 2025 8.900 8.990 8.820 8.900 6,653 +0.32(+3.74%)
Jul 03, 2025 8.500 8.990 8.500 8.579 1,488 +0.02(+0.22%)
Jul 02, 2025 8.980 8.980 8.360 8.560 8,023 -0.42(-4.68%)
Jul 01, 2025 9.010 9.010 8.670 8.980 4,367 +0.01(+0.11%)
Jun 30, 2025 7.220 9.630 7.220 8.970 19,985 +1.84(+25.81%)
Jun 27, 2025 7.200 9.000 5.850 7.130 76,866 -0.29(-3.91%)
Jun 26, 2025 10.31 11.34 6.990 7.420 127,044 -3.68(-33.15%)
Jun 25, 2025 12.51 13.29 10.50 11.10 65,271 -0.70(-5.93%)
Jun 24, 2025 9.800 11.99 9.220 11.80 72,813 +2.30(+24.21%)
Jun 23, 2025 8.240 10.00 8.020 9.500 202,520 +1.54(+19.35%)
Jun 20, 2025 7.010 7.960 6.450 7.960 69,860 +0.96(+13.80%)
Jun 18, 2025 6.220 7.560 6.204 6.995 174,118 +0.69(+10.98%)
Jun 17, 2025 5.940 6.982 5.900 6.303 78,495 +0.48(+8.29%)
Jun 16, 2025 4.820 6.170 4.563 5.820 253,620 +1.11(+23.57%)
Jun 13, 2025 4.330 4.710 4.050 4.710 105,953 +0.65(+15.92%)
Jun 12, 2025 3.750 4.300 3.660 4.063 135,537 +0.41(+11.32%)
Jun 11, 2025 3.680 3.860 3.610 3.650 21,751 -0.11(-2.93%)
Jun 10, 2025 3.700 3.810 3.602 3.760 46,661 +0.13(+3.49%)
Jun 09, 2025 3.590 3.820 3.417 3.633 168,943 +0.07(+1.92%)
Jun 06, 2025 3.960 3.960 3.511 3.565 14,445 -0.08(-2.06%)
Jun 05, 2025 3.700 3.799 3.610 3.640 21,789 +0.04(+1.05%)
Jun 04, 2025 3.505 3.830 3.505 3.602 36,138 +0.00(+0.06%)
Jun 03, 2025 3.530 3.700 3.518 3.600 33,721 +0.09(+2.56%)
Jun 02, 2025 3.520 3.840 3.000 3.510 84,554 -0.03(-0.85%)
May 30, 2025 3.610 3.720 3.460 3.540 11,426 -0.10(-2.79%)
May 29, 2025 3.630 3.920 3.600 3.642 14,714 -0.17(-4.42%)
May 28, 2025 3.900 3.955 3.691 3.810 38,562 -0.04(-1.04%)
May 27, 2025 3.560 3.850 3.501 3.850 72,217 +0.35(+10.00%)
May 23, 2025 3.380 3.670 3.354 3.500 86,232 +0.03(+0.86%)
May 22, 2025 3.510 3.600 3.360 3.470 28,140 +0.06(+1.76%)
May 21, 2025 3.060 3.670 2.980 3.410 259,710 +0.36(+11.80%)
May 20, 2025 2.820 3.200 2.820 3.050 64,907 +0.22(+7.77%)
May 19, 2025 3.080 3.230 2.760 2.830 85,013 -0.25(-8.12%)
May 16, 2025 3.350 3.520 2.940 3.080 91,250 -0.21(-6.37%)
May 15, 2025 3.410 3.590 3.250 3.289 66,753 -0.16(-4.66%)
May 14, 2025 3.270 3.600 3.114 3.450 175,109 +0.16(+4.91%)
May 13, 2025 3.190 3.350 3.100 3.289 82,524 +0.14(+4.40%)
May 12, 2025 3.220 3.270 2.900 3.150 105,456 -0.05(-1.56%)
May 09, 2025 2.990 3.290 2.840 3.200 115,125 +0.30(+10.34%)
May 08, 2025 2.800 2.920 2.730 2.900 52,021 +0.18(+6.62%)
May 07, 2025 2.750 2.980 2.700 2.720 127,134 -0.23(-7.80%)
May 06, 2025 2.500 2.990 2.500 2.950 1,657,627 +0.38(+14.79%)
May 05, 2025 2.680 2.680 2.308 2.570 74,815 -0.06(-2.28%)
May 02, 2025 2.600 2.761 2.510 2.630 48,983 -0.04(-1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.