Phoenix Global Historical Data

PHB Page 19
Download
Date Close Price change Market cap Trading volume
Mar 30, 2024 $2.61
-0.91%
$8.83 million $10.31 million
Mar 29, 2024 $2.63
-2.91%
$8.91 million $15.13 million
Mar 28, 2024 $2.71
-0.28%
$9.18 million $20.82 million
Mar 27, 2024 $2.72
-6.38%
$9.2 million $42.66 million
Mar 26, 2024 $2.9
+4.70%
$9.83 million $26.83 million
Mar 25, 2024 $2.77
+2.55%
$9.39 million $13.49 million
Mar 24, 2024 $2.7
+4.97%
$9.16 million $14.32 million
Mar 23, 2024 $2.58
+2.73%
$8.73 million $15.69 million
Mar 22, 2024 $2.51
-7.54%
$8.5 million $21.4 million
Mar 21, 2024 $2.71
+3.82%
$9.19 million $21.51 million
Mar 20, 2024 $2.61
+12.69%
$8.85 million $30.13 million
Mar 19, 2024 $2.32
-12.31%
$7.85 million $39.36 million
Mar 18, 2024 $2.64
-11.74%
$8.96 million $29.79 million
Mar 17, 2024 $3
+16.23%
$10.15 million $64.31 million
Mar 16, 2024 $2.58
-13.12%
$8.73 million $39.6 million
Mar 15, 2024 $2.97
-5.65%
$10.05 million $54.24 million
Mar 14, 2024 $3.14
+3.81%
$10.65 million $62.92 million
Mar 13, 2024 $3.03
-2.33%
$10.26 million $54.02 million
Mar 12, 2024 $3.1
-4.53%
$10.5 million $95.59 million
Mar 11, 2024 $3.25
-13.79%
$11 million $72.34 million
Mar 10, 2024 $3.77
+0.71%
$12.76 million $130.58 million
Mar 9, 2024 $3.74
+3.80%
$12.67 million $99.61 million
Mar 8, 2024 $3.6
+3.67%
$12.21 million $140.03 million
Mar 7, 2024 $3.48
+33.86%
$11.78 million $209.96 million
Mar 6, 2024 $2.6
+48.33%
$8.8 million $72.66 million
Mar 5, 2024 $1.75
-8.73%
$5.93 million $39.32 million
Mar 4, 2024 $1.92
+0.24%
$6.5 million $33.68 million
Mar 3, 2024 $1.91
-1.37%
$6.48 million $29.22 million
Mar 2, 2024 $1.94
-4.81%
$6.58 million $23.63 million
Mar 1, 2024 $2.04
+11.02%
$6.91 million $29.06 million
Feb 29, 2024 $1.84
-6.49%
$6.22 million $28.3 million
Feb 28, 2024 $1.96
+5.54%
$6.65 million $49.74 million
Feb 27, 2024 $1.86
+0.86%
$6.3 million $19.97 million
Feb 26, 2024 $1.85
-3.88%
$6.25 million $45.37 million
Feb 25, 2024 $1.92
+23.49%
$6.5 million $83.87 million
Feb 24, 2024 $1.55
+0.70%
$5.26 million $22.35 million
Feb 23, 2024 $1.54
-0.15%
$5.23 million $35.14 million
Feb 22, 2024 $1.55
-1.67%
$5.24 million $39.3 million
Feb 21, 2024 $1.57
-2.62%
$5.32 million $28.95 million
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