ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,308.13
      0.09%
      US Tech 100
      18,182.00
      0.62%
      Dow Jones
      39,806.77
      -0.49%
      Brent Oil
      83.065
      -0.56%
      Bitcoin
      70,883.32
      -0.79%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. PhoneX Holdings Inc (PK) (PXHI)

      7. PhoneX Holdings Inc (PK) (PXHI) Historical

      PXHI PhoneX Holdings Inc (PK)

      1.17
      -0.16 (-12.03%)
      May 20 2024 - Closed
      Delayed by 15 minutes

      PXHI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 1.17 -0.16 -12.03% 1.59 1.59 1.17 900
      May 17 2024 1.33 0.00 0.00% 1.33 1.33 1.33 0
      May 16 2024 1.33 0.00 0.00% 1.635 1.635 1.33 13,807
      May 15 2024 1.33 -0.03 -2.39% 1.33 1.33 1.194 500
      May 14 2024 1.3625 0.00 0.00% 1.3625 1.3625 1.3625 0
      May 13 2024 1.3625 0.16 13.54% 1.35 1.3625 1.35 3,503
      May 10 2024 1.20 -0.10 -7.69% 1.20 1.20 1.20 2,000
      May 09 2024 1.30 0.00 0.00% 1.30 1.30 1.30 0
      May 08 2024 1.30 0.00 0.00% 1.30 1.30 1.30 0
      May 07 2024 1.30 0.00 0.00% 1.30 1.30 1.30 200
      May 06 2024 1.30 0.00 0.00% 1.30 1.30 1.30 0
      May 03 2024 1.30 0.01 0.78% 1.30 1.30 1.30 139
      May 02 2024 1.29 0.00 0.00% 1.29 1.29 1.29 0
      May 01 2024 1.29 0.00 0.00% 1.29 1.29 1.29 0
      Apr 30 2024 1.29 -0.01 -0.77% 1.29 1.29 1.29 400
      Apr 29 2024 1.30 0.10 8.33% 1.30 1.30 1.30 2,500
      Apr 26 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0
      Apr 25 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0
      Apr 24 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0
      Apr 23 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0
      Apr 22 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0
      Apr 19 2024 1.20 0.00 0.00% 1.20 1.20 1.20 200
      Apr 18 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0
      Apr 17 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0
      Apr 16 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0
      Apr 15 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0
      Apr 12 2024 1.20 0.00 0.00% 1.20 1.20 1.20 730
      Apr 11 2024 1.20 -0.05 -3.61% 1.215 1.215 1.20 200
      Apr 10 2024 1.245 0.00 0.00% 1.245 1.245 1.245 0
      Apr 09 2024 1.245 0.00 0.00% 1.245 1.245 1.245 0
      Apr 08 2024 1.245 0.00 0.00% 1.245 1.245 1.245 0
      Apr 05 2024 1.245 -0.06 -4.23% 1.285 1.30 1.245 1,600
      Apr 04 2024 1.30 0.00 0.00% 1.28 1.30 1.279 1,900
      Apr 03 2024 1.30 -0.05 -3.70% 1.35 1.35 1.30 650
      Apr 02 2024 1.35 0.00 0.00% 1.35 1.35 1.35 0
      Apr 01 2024 1.35 0.00 0.00% 1.3155 1.35 1.3155 3,750
      Mar 28 2024 1.35 0.30 29.04% 1.09 1.41 1.09 8,071
      Mar 27 2024 1.0462 0.00 0.00% 1.0462 1.0462 1.0462 0
      Mar 26 2024 1.0462 0.00 0.00% 1.0462 1.0462 1.0462 0
      Mar 25 2024 1.0462 0.00 0.00% 1.0462 1.0462 1.0462 0
      Mar 22 2024 1.0462 0.14 14.97% 1.0462 1.0462 1.0462 100
      Mar 21 2024 0.91 0.00 0.00% 0.91 0.91 0.91 0
      Mar 20 2024 0.91 0.00 0.00% 0.91 0.91 0.91 0
      Mar 19 2024 0.91 0.00 0.00% 0.91 0.91 0.91 0
      Mar 18 2024 0.91 0.00 0.00% 0.91 0.91 0.91 0
      Mar 15 2024 0.91 -0.19 -17.27% 0.91 0.91 0.91 100
      Mar 14 2024 1.10 0.00 0.00% 1.10 1.10 1.10 0
      Mar 13 2024 1.10 0.14 14.88% 0.91 1.10 0.91 278
      Mar 12 2024 0.9575 0.00 0.00% 0.9575 0.9575 0.9575 0
      Mar 11 2024 0.9575 0.00 0.00% 0.9575 0.9575 0.9575 0
      Mar 08 2024 0.9575 0.00 0.00% 0.9575 0.9575 0.9575 0
      Mar 07 2024 0.9575 0.00 0.00% 0.9575 0.9575 0.9575 0
      Mar 06 2024 0.9575 0.00 0.00% 0.9575 0.9575 0.9575 0
      Mar 05 2024 0.9575 0.00 0.00% 0.9575 0.9575 0.9575 0
      Mar 04 2024 0.9575 -0.1325 -12.16% 0.9575 0.9575 0.9575 235
      Mar 01 2024 1.09 0.00 0.00% 1.09 1.09 1.09 0
      Feb 29 2024 1.09 0.09 8.46% 0.91 1.09 0.91 300
      Feb 28 2024 1.005 0.00 0.00% 1.005 1.005 1.005 101
      Feb 27 2024 1.005 0.00 0.00% 1.005 1.005 1.005 0
      Feb 26 2024 1.005 0.00 0.00% 1.005 1.005 1.005 0
      Feb 23 2024 1.005 0.00 0.00% 1.005 1.005 1.005 0
      Feb 22 2024 1.005 0.00 0.00% 1.005 1.005 1.005 0
      Feb 21 2024 1.005 0.00 0.00% 1.005 1.005 1.005 0

      Your Recent History

      USOTC
      PXHI
      PhoneX (PK)
      NASDAQ
      FCAP
      First Capital
      NYSE
      ACC
      American Campus Communit...
      Delayed Upgrade Clock