Phoenix Global Historical Data

PHB Page 11
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 2.19
+6.91%
$ 7.43 million $ 30.55 million
Nov 27, 2024 $ 2.05
+11.45%
$ 6.94 million $ 32.78 million
Nov 26, 2024 $ 1.84
+0.23%
$ 6.23 million $ 17.08 million
Nov 25, 2024 $ 1.84
-5.77%
$ 6.22 million $ 18.93 million
Nov 24, 2024 $ 1.95
+4.65%
$ 6.6 million $ 17.56 million
Nov 23, 2024 $ 1.86
+4.11%
$ 6.3 million $ 16.61 million
Nov 22, 2024 $ 1.79
+0.99%
$ 6.06 million $ 9.79 million
Nov 21, 2024 $ 1.77
+9.04%
$ 6 million $ 10.88 million
Nov 20, 2024 $ 1.62
-6.12%
$ 5.5 million $ 8.94 million
Nov 19, 2024 $ 1.73
-5.19%
$ 5.86 million $ 9.83 million
Nov 18, 2024 $ 1.82
+5.90%
$ 6.18 million $ 15.2 million
Nov 17, 2024 $ 1.72
-4.10%
$ 5.84 million $ 11.44 million
Nov 16, 2024 $ 1.8
+4.23%
$ 6.08 million $ 10.69 million
Nov 15, 2024 $ 1.72
+2.06%
$ 5.83 million $ 10.9 million
Nov 14, 2024 $ 1.69
-2.11%
$ 5.71 million $ 15.97 million
Nov 13, 2024 $ 1.72
-8.98%
$ 5.84 million $ 20.1 million
Nov 12, 2024 $ 1.89
-9.74%
$ 6.41 million $ 24.74 million
Nov 11, 2024 $ 2.1
+8.75%
$ 7.11 million $ 20.84 million
Nov 10, 2024 $ 1.93
+2.01%
$ 6.54 million $ 13.44 million
Nov 9, 2024 $ 1.89
+6.40%
$ 6.4 million $ 9.62 million
Nov 8, 2024 $ 1.78
-3.37%
$ 6.02 million $ 7.19 million
Nov 7, 2024 $ 1.84
+1.36%
$ 6.23 million $ 8.15 million
Nov 6, 2024 $ 1.82
+6.71%
$ 6.15 million $ 13.41 million
Nov 5, 2024 $ 1.7
+15.37%
$ 5.76 million $ 11.49 million
Nov 4, 2024 $ 1.47
-1.89%
$ 4.99 million $ 6.47 million
Nov 3, 2024 $ 1.5
-2.36%
$ 5.09 million $ 5.95 million
Nov 2, 2024 $ 1.54
-5.59%
$ 5.21 million $ 4.42 million
Nov 1, 2024 $ 1.63
-3.33%
$ 5.52 million $ 6.36 million
Oct 31, 2024 $ 1.69
-3.87%
$ 5.71 million $ 5.51 million
Oct 30, 2024 $ 1.75
+1.03%
$ 5.94 million $ 6.66 million
Oct 29, 2024 $ 1.74
+4.00%
$ 5.88 million $ 9.16 million
Oct 28, 2024 $ 1.67
+2.86%
$ 5.65 million $ 14.2 million
Oct 27, 2024 $ 1.62
-0.11%
$ 5.5 million $ 3.78 million
Oct 26, 2024 $ 1.63
+3.62%
$ 5.5 million $ 8.13 million
Oct 25, 2024 $ 1.57
-14.87%
$ 5.32 million $ 12.04 million
Oct 24, 2024 $ 1.84
-2.09%
$ 6.24 million $ 5.71 million
Oct 23, 2024 $ 1.88
-1.29%
$ 6.37 million $ 10.52 million
Oct 22, 2024 $ 1.9
+1.41%
$ 6.45 million $ 7.03 million
Oct 21, 2024 $ 1.88
-7.45%
$ 6.36 million $ 8.05 million
Oct 20, 2024 $ 2.03
+4.43%
$ 6.87 million $ 6.53 million
Oct 19, 2024 $ 1.94
-1.12%
$ 6.58 million $ 4.47 million
Oct 18, 2024 $ 1.97
+2.31%
$ 6.66 million $ 7.76 million
Oct 17, 2024 $ 1.92
-1.97%
$ 6.51 million $ 9.93 million
Oct 16, 2024 $ 1.96
-5.45%
$ 6.64 million $ 12.57 million
Oct 15, 2024 $ 2.07
-5.67%
$ 7.02 million $ 19.54 million
Oct 14, 2024 $ 2.2
+5.80%
$ 7.44 million $ 16.37 million
Oct 13, 2024 $ 2.08
-4.62%
$ 7.04 million $ 11.33 million
Oct 12, 2024 $ 2.18
+9.82%
$ 7.38 million $ 21.08 million
Oct 11, 2024 $ 1.98
+10.84%
$ 6.72 million $ 14.65 million
Oct 10, 2024 $ 1.79
+1.83%
$ 6.06 million $ 8.27 million