Phoenix Global Historical Data

PHB Page 2
Download
Date Close Price change Market cap Trading volume
Sep 22 $0.516
-7.99%
$1.76 million $30.69 million
Sep 15 $0.575
-1.03%
$1.9 million $26.27 million
Sep 8 $0.609
+11.32%
$1.97 million $62.71 million
Sep 1 $0.538
+0.05%
$1.85 million $36.66 million
Aug 25 $0.553
-4.87%
$1.82 million $94.17 million
Aug 18 $0.591
+1.27%
$1.97 million $38.67 million
Aug 11 $0.584
-6.16%
$1.98 million $57.99 million
Aug 4 $0.622
+17.91%
$2.11 million $56.52 million
Jul 28 $0.528
-15.28%
$1.79 million $44.43 million
Jul 21 $0.607
-20.12%
$2.11 million $84.29 million
Jul 14 $0.613
+8.92%
$2.57 million $97.73 million
Jul 7 $0.583
+40.33%
$1.91 million $91.5 million
Jun 30 $0.409
-7.46%
$1.41 million $32.84 million
Jun 23 $0.423
+13.18%
$1.5 million $39.49 million
Jun 16 $0.391
-13.71%
$1.26 million $44.4 million
Jun 9 $0.447
-9.59%
$1.54 million $44.96 million
Jun 2 $0.498
-7.11%
$1.67 million $41.22 million
May 26 $0.536
-13.27%
$1.81 million $65.2 million
May 19 $0.615
-1.19%
$2.09 million $55.71 million
May 12 $0.598
-14.05%
$2.11 million $54.88 million
May 5 $0.734
+37.36%
$2.36 million $77.3 million
Apr 28 $0.534
-5.79%
$1.81 million $98.1 million
Apr 21 $0.567
+21.67%
$1.92 million $92.69 million
Apr 14 $0.454
+12.78%
$1.58 million $52.4 million
Apr 7 $0.433
+20.34%
$1.36 million $73.25 million
Mar 31 $0.36
-26.80%
$1.22 million $60.4 million
Mar 24 $0.502
-15.89%
$1.67 million $64.26 million
Mar 17 $0.592
+4.38%
$2.02 million $57.42 million
Mar 10 $0.595
+4.85%
$1.92 million $62.8 million
Mar 3 $0.659
-22.83%
$1.92 million $59.2 million
Feb 24 $0.854
-9.36%
$2.89 million $83.1 million
Feb 17 $0.967
+0.64%
$3.19 million $48.6 million
Feb 10 $0.944
+12.74%
$3.25 million $52.75 million
Feb 3 $0.859
-17.75%
$2.84 million $59.95 million
Jan 27 $1.04
-12.24%
$3.54 million $159.43 million
Jan 20 $1.21
-0.06%
$4.03 million $48.51 million
Jan 13 $1.36
-0.19%
$4.11 million $43.14 million
Jan 6 $1.41
-20.01%
$4.62 million $41.23 million
Dec 30 $1.75
+1.32%
$5.98 million $55.44 million
Dec 23 $1.73
+21.71%
$5.85 million $69.47 million
Dec 16 $1.43
-26.67%
$4.81 million $74.96 million
Dec 9 $1.88
-23.15%
$6.6 million $113.21 million
Dec 2 $2.42
+9.32%
$8.26 million $142.51 million
Nov 25 $2.22
+13.66%
$7.5 million $166.43 million
Nov 18 $1.86
+8.02%
$6.6 million $71.26 million
Nov 11 $1.8
-6.94%
$5.84 million $103.25 million
Nov 4 $1.89
+25.84%
$6.54 million $56.33 million
Oct 28 $1.5
-7.40%
$5.09 million $52.24 million
Oct 21 $1.63
-19.91%
$5.5 million $51.49 million
Oct 14 $2.03
-2.33%
$6.87 million $77.17 million