ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

PEV Phoenix Motor Inc

0.3682
-0.1298 (-26.06%)
Feb 14 2025 - Closed
Delayed by 15 minutes

PEV Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 0.3975 -0.1005 -20.18% 0.42 0.4331 0.3735 10,126,823
Feb 13 2025 0.498 0.2459 97.54% 0.5706 0.6745 0.424 279,314,779
Feb 12 2025 0.2521 0.0098 4.04% 0.2548 0.258 0.2422 860,965
Feb 11 2025 0.2423 -0.005 -2.02% 0.2449 0.2529 0.2418 274,016
Feb 10 2025 0.2473 0.0063 2.61% 0.24 0.2572 0.236501 418,000
Feb 07 2025 0.241 -0.005 -2.03% 0.24295 0.246 0.2401 172,867
Feb 06 2025 0.246 0.0054 2.24% 0.253 0.2549 0.236 797,359
Feb 05 2025 0.2406 -0.0119 -4.71% 0.2565 0.2565 0.234 246,516
Feb 04 2025 0.2525 0.0055 2.23% 0.241 0.2597 0.240101 284,760
Feb 03 2025 0.247 -0.002 -0.80% 0.232 0.2499 0.2172 449,268
Jan 31 2025 0.249 0.0129 5.46% 0.242 0.2637 0.2336 663,957
Jan 30 2025 0.2361 -0.0074 -3.04% 0.239 0.2459 0.20 483,299
Jan 29 2025 0.2435 0.0009 0.37% 0.241 0.2475 0.2406 114,647
Jan 28 2025 0.2426 0.0018 0.75% 0.24 0.253 0.24 379,519
Jan 27 2025 0.2408 -0.0092 -3.68% 0.2536 0.256 0.2401 547,058
Jan 24 2025 0.25 -0.011 -4.21% 0.24 0.2569 0.24 357,202
Jan 23 2025 0.261 0.00 0.00% 0.261 0.261 0.261 0
Jan 22 2025 0.261 -0.0125 -4.57% 0.2602 0.2764 0.2595 783,558
Jan 21 2025 0.2735 0.0085 3.21% 0.261 0.2818 0.254 1,377,791
Jan 17 2025 0.265 0.0011 0.42% 0.2722 0.2805 0.2601 650,169
Jan 16 2025 0.2639 -0.018 -6.39% 0.27 0.271675 0.257 1,500,936
Jan 15 2025 0.2819 0.0009 0.32% 0.301 0.3032 0.2646 2,936,757
Jan 14 2025 0.281 0.003 1.08% 0.28 0.2959 0.28 1,620,453
Jan 13 2025 0.278 -0.012 -4.14% 0.2945 0.2945 0.2515 1,465,663
Jan 10 2025 0.29 -0.0152 -4.98% 0.2991 0.315 0.28 2,525,069
Jan 08 2025 0.3052 -0.0748 -19.68% 0.33 0.3443 0.30 2,774,536
Jan 07 2025 0.38 0.041 12.09% 0.3259 0.44 0.304 7,981,323
Jan 06 2025 0.339 0.024 7.62% 0.315 0.3474 0.312 2,295,660
Jan 03 2025 0.315 -0.002 -0.63% 0.3215 0.33 0.2958 3,772,482
Jan 02 2025 0.317 0.017 5.67% 0.32 0.325 0.2872 1,182,408
Dec 31 2024 0.30 -0.0101 -3.26% 0.33 0.336 0.2936 1,529,206
Dec 30 2024 0.3101 0.0224 7.79% 0.285 0.3489 0.275 2,054,772
Dec 27 2024 0.2877 -0.0023 -0.79% 0.2899 0.30 0.28 428,321
Dec 26 2024 0.29 0.0109 3.91% 0.2803 0.3031 0.2733 327,033
Dec 24 2024 0.2791 -0.0179 -6.03% 0.29 0.2972 0.272 268,464
Dec 23 2024 0.297 0.0127 4.47% 0.29 0.309 0.2713 353,801
Dec 20 2024 0.2843 0.009 3.27% 0.2754 0.299 0.2708 306,550
Dec 19 2024 0.2753 -0.0097 -3.40% 0.287 0.2939 0.2753 442,635
Dec 18 2024 0.285 -0.02 -6.56% 0.3051 0.3097 0.285 493,604
Dec 17 2024 0.305 -0.003 -0.97% 0.2975 0.3199 0.295 216,388
Dec 16 2024 0.308 -0.0003 -0.10% 0.31 0.3203 0.30 288,732
Dec 13 2024 0.3083 -0.018 -5.52% 0.3341 0.3341 0.2927 613,008
Dec 12 2024 0.3263 -0.0038 -1.15% 0.335 0.3425 0.3107 821,269
Dec 11 2024 0.3301 0.0126 3.97% 0.3123 0.3392 0.30855 444,540
Dec 10 2024 0.3175 -0.015 -4.51% 0.32005 0.33 0.3062 358,853
Dec 09 2024 0.3325 0.014 4.40% 0.326 0.337 0.3052 388,920
Dec 06 2024 0.3185 0.0061 1.95% 0.3101 0.333 0.3051 549,206
Dec 05 2024 0.3124 -0.056 -15.20% 0.3298 0.3298 0.301 1,453,782
Dec 04 2024 0.3684 0.0429 13.18% 0.3133 0.3751 0.3133 10,700,520
Dec 03 2024 0.3255 0.0104 3.30% 0.3171 0.3429 0.3169 97,158
Dec 02 2024 0.3151 -0.0238 -7.02% 0.33 0.3365 0.311001 288,389
Nov 29 2024 0.3389 0.0179 5.58% 0.3387 0.3417 0.32 163,420
Nov 27 2024 0.321 0.0099 3.18% 0.334 0.3374 0.3081 269,303
Nov 26 2024 0.3111 -0.0141 -4.34% 0.3175 0.32 0.3014 148,926
Nov 25 2024 0.3252 0.0043 1.34% 0.3209 0.35 0.3209 387,591
Nov 22 2024 0.3209 -0.0027 -0.83% 0.321 0.3298 0.2805 625,438
Nov 21 2024 0.3236 -0.0167 -4.91% 0.34 0.3402 0.313 838,349
Nov 20 2024 0.3403 -0.0073 -2.10% 0.3402 0.35 0.331 1,714,828

Your Recent History

Delayed Upgrade Clock