Phoenix Global Historical Data

PHB Page 18
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 1.61
-2.12%
$ 5.47 million $ 61 million
Feb 19, 2024 $ 1.65
+20.27%
$ 5.58 million $ 107.8 million
Feb 18, 2024 $ 1.37
-1.96%
$ 4.64 million $ 33.21 million
Feb 17, 2024 $ 1.4
+15.66%
$ 4.74 million $ 46.88 million
Feb 16, 2024 $ 1.21
+7.77%
$ 4.1 million $ 30.72 million
Feb 15, 2024 $ 1.12
+2.11%
$ 3.8 million $ 15.9 million
Feb 14, 2024 $ 1.1
+1.81%
$ 3.72 million $ 20.51 million
Feb 13, 2024 $ 1.08
+5.17%
$ 3.66 million $ 12.88 million
Feb 12, 2024 $ 1.03
+3.67%
$ 3.48 million $ 9.52 million
Feb 11, 2024 $ 0.99
-3.71%
$ 3.35 million $ 6.6 million
Feb 10, 2024 $ 1.03
-3.29%
$ 3.48 million $ 10.49 million
Feb 9, 2024 $ 1.06
+9.87%
$ 3.6 million $ 13.27 million
Feb 8, 2024 $ 0.968
-1.39%
$ 3.28 million $ 10.48 million
Feb 7, 2024 $ 0.981
+7.26%
$ 3.32 million $ 8.81 million
Feb 6, 2024 $ 0.915
+2.22%
$ 3.1 million $ 8.02 million
Feb 5, 2024 $ 0.895
+2.15%
$ 3.03 million $ 6.15 million
Feb 4, 2024 $ 0.876
+0.42%
$ 2.97 million $ 6.67 million
Feb 3, 2024 $ 0.872
+0.04%
$ 2.95 million $ 4.81 million
Feb 2, 2024 $ 0.872
+1.40%
$ 2.95 million $ 9.93 million
Feb 1, 2024 $ 0.86
-3.32%
$ 2.91 million $ 31.91 million
Jan 31, 2024 $ 0.89
-4.40%
$ 3.01 million $ 8.82 million
Jan 30, 2024 $ 0.931
+2.51%
$ 3.15 million $ 15.11 million
Jan 29, 2024 $ 0.908
+2.52%
$ 3.07 million $ 8.79 million
Jan 28, 2024 $ 0.885
-1.77%
$ 3 million $ 8.66 million
Jan 27, 2024 $ 0.901
+2.84%
$ 3.05 million $ 8.31 million
Jan 26, 2024 $ 0.876
+6.99%
$ 2.97 million $ 11.15 million
Jan 25, 2024 $ 0.819
-2.92%
$ 2.77 million $ 15.57 million
Jan 24, 2024 $ 0.844
+1.90%
$ 2.86 million $ 22.47 million
Jan 23, 2024 $ 0.828
+0.27%
$ 2.8 million $ 57.68 million
Jan 22, 2024 $ 0.826
-4.98%
$ 2.8 million $ 29.32 million
Jan 21, 2024 $ 0.869
-3.63%
$ 2.94 million $ 6.48 million
Jan 20, 2024 $ 0.902
+5.48%
$ 3.05 million $ 9.05 million
Jan 19, 2024 $ 0.855
-0.92%
$ 2.9 million $ 13.28 million
Jan 18, 2024 $ 0.863
-3.29%
$ 2.92 million $ 8 million
Jan 17, 2024 $ 0.892
-1.98%
$ 3.02 million $ 7.52 million
Jan 16, 2024 $ 0.91
+1.57%
$ 3.08 million $ 7.46 million
Jan 15, 2024 $ 0.896
+0.99%
$ 3.04 million $ 8.38 million
Jan 14, 2024 $ 0.888
-1.36%
$ 3.01 million $ 11.74 million
Jan 13, 2024 $ 0.9
+0.04%
$ 3.05 million $ 7.49 million
Jan 12, 2024 $ 0.899
-3.03%
$ 3.05 million $ 12.66 million
Jan 11, 2024 $ 0.928
-0.53%
$ 3.14 million $ 12.49 million
Jan 10, 2024 $ 0.932
+13.95%
$ 3.16 million $ 10.53 million
Jan 9, 2024 $ 0.818
-7.15%
$ 2.77 million $ 10.1 million
Jan 8, 2024 $ 0.881
+6.25%
$ 2.98 million $ 12.02 million
Jan 7, 2024 $ 0.83
-7.54%
$ 2.81 million $ 10.8 million
Jan 6, 2024 $ 0.897
-1.12%
$ 3.04 million $ 11.89 million
Jan 5, 2024 $ 0.907
-2.53%
$ 3.07 million $ 13.25 million
Jan 4, 2024 $ 0.931
+6.17%
$ 3.15 million $ 14.19 million
Jan 3, 2024 $ 0.877
-17.28%
$ 2.97 million $ 25.33 million
Jan 2, 2024 $ 1.06
-0.54%
$ 3.59 million $ 17.56 million