Phoenix Global Historical Data

PHB Page 14
Download
Date Close Price change Market cap Trading volume
Sep 5, 2024 $ 1.13
-3.82%
$ 3.83 million $ 3.4 million
Sep 4, 2024 $ 1.18
+2.88%
$ 3.98 million $ 6.23 million
Sep 3, 2024 $ 1.14
-7.00%
$ 3.87 million $ 4.22 million
Sep 2, 2024 $ 1.23
+7.98%
$ 4.16 million $ 4.61 million
Sep 1, 2024 $ 1.14
-5.88%
$ 3.86 million $ 3.84 million
Aug 31, 2024 $ 1.21
-5.74%
$ 4.1 million $ 3.93 million
Aug 30, 2024 $ 1.28
+0.08%
$ 4.35 million $ 6.34 million
Aug 29, 2024 $ 1.28
+2.46%
$ 4.35 million $ 8.17 million
Aug 28, 2024 $ 1.25
-3.01%
$ 4.24 million $ 10.55 million
Aug 27, 2024 $ 1.29
-8.99%
$ 4.38 million $ 14.08 million
Aug 26, 2024 $ 1.42
-5.65%
$ 4.81 million $ 9.3 million
Aug 25, 2024 $ 1.5
+0.48%
$ 5.1 million $ 9.86 million
Aug 24, 2024 $ 1.5
+4.88%
$ 5.07 million $ 12.34 million
Aug 23, 2024 $ 1.43
+9.02%
$ 4.84 million $ 11.77 million
Aug 22, 2024 $ 1.31
-1.62%
$ 4.44 million $ 7.38 million
Aug 21, 2024 $ 1.33
+3.27%
$ 4.51 million $ 9.59 million
Aug 20, 2024 $ 1.29
+1.63%
$ 4.37 million $ 11.6 million
Aug 19, 2024 $ 1.27
+7.03%
$ 4.3 million $ 10.46 million
Aug 18, 2024 $ 1.18
+3.36%
$ 4.01 million $ 5.54 million
Aug 17, 2024 $ 1.15
+4.37%
$ 3.88 million $ 6.26 million
Aug 16, 2024 $ 1.1
-1.03%
$ 3.72 million $ 5.9 million
Aug 15, 2024 $ 1.11
-5.17%
$ 3.76 million $ 5.69 million
Aug 14, 2024 $ 1.17
-4.83%
$ 3.97 million $ 4.56 million
Aug 13, 2024 $ 1.23
+2.18%
$ 4.17 million $ 4.78 million
Aug 12, 2024 $ 1.2
+2.90%
$ 4.08 million $ 10.46 million
Aug 11, 2024 $ 1.17
-7.49%
$ 3.96 million $ 8.5 million
Aug 10, 2024 $ 1.26
+3.08%
$ 4.28 million $ 4.23 million
Aug 9, 2024 $ 1.23
-1.15%
$ 4.16 million $ 5.48 million
Aug 8, 2024 $ 1.24
+12.50%
$ 4.2 million $ 5.99 million
Aug 7, 2024 $ 1.1
-2.96%
$ 3.74 million $ 9.18 million
Aug 6, 2024 $ 1.14
+10.65%
$ 3.85 million $ 10.36 million
Aug 5, 2024 $ 1.03
-10.01%
$ 3.48 million $ 13.57 million
Aug 4, 2024 $ 1.14
-6.73%
$ 3.87 million $ 5.87 million
Aug 3, 2024 $ 1.22
-8.00%
$ 4.15 million $ 5.91 million
Aug 2, 2024 $ 1.33
-7.79%
$ 4.51 million $ 5.82 million
Aug 1, 2024 $ 1.44
-1.39%
$ 4.89 million $ 5.07 million
Jul 31, 2024 $ 1.46
-3.46%
$ 4.96 million $ 5.5 million
Jul 30, 2024 $ 1.52
-3.89%
$ 5.13 million $ 4.58 million
Jul 29, 2024 $ 1.58
+1.07%
$ 5.34 million $ 3.95 million
Jul 28, 2024 $ 1.56
-4.48%
$ 5.28 million $ 2.51 million
Jul 27, 2024 $ 1.63
-1.88%
$ 5.53 million $ 3.38 million
Jul 26, 2024 $ 1.67
+3.82%
$ 5.64 million $ 4.96 million
Jul 25, 2024 $ 1.6
-1.35%
$ 5.43 million $ 6.68 million
Jul 24, 2024 $ 1.63
-3.08%
$ 5.51 million $ 4.68 million
Jul 23, 2024 $ 1.68
-4.53%
$ 5.68 million $ 6.48 million
Jul 22, 2024 $ 1.76
-8.07%
$ 5.95 million $ 6.17 million
Jul 21, 2024 $ 1.91
+5.30%
$ 6.47 million $ 8.5 million
Jul 20, 2024 $ 1.82
-0.52%
$ 6.15 million $ 4.98 million
Jul 19, 2024 $ 1.83
+3.87%
$ 6.18 million $ 8.29 million
Jul 18, 2024 $ 1.76
-4.04%
$ 5.95 million $ 7.26 million