Phoenix Global Historical Data

PHB Page 23
Download
Date Close Price change Market cap Trading volume
Sep 12, 2023 $0.532
+0.92%
$1.8 million $4.99 million
Sep 11, 2023 $0.527
-5.37%
$1.79 million $5.34 million
Sep 10, 2023 $0.557
-4.44%
$1.89 million $6.42 million
Sep 9, 2023 $0.583
-4.84%
$1.98 million $7.72 million
Sep 8, 2023 $0.613
+4.70%
$2.08 million $10.93 million
Sep 7, 2023 $0.585
+1.98%
$1.98 million $7.84 million
Sep 6, 2023 $0.574
+0.77%
$1.94 million $9.38 million
Sep 5, 2023 $0.57
+0.59%
$1.93 million $6.78 million
Sep 4, 2023 $0.567
+0.05%
$1.92 million $9.93 million
Sep 3, 2023 $0.566
-0.29%
$1.92 million $9.05 million
Sep 2, 2023 $0.568
+9.70%
$1.92 million $14.87 million
Sep 1, 2023 $0.518
-2.32%
$1.75 million $7.42 million
Aug 31, 2023 $0.53
-2.84%
$1.79 million $15.01 million
Aug 30, 2023 $0.545
+0.91%
$1.85 million $11.37 million
Aug 29, 2023 $0.54
+3.34%
$1.83 million $11.94 million
Aug 28, 2023 $0.523
-2.39%
$1.77 million $33.08 million
Aug 27, 2023 $0.536
+7.47%
$1.81 million $6.71 million
Aug 26, 2023 $0.498
-1.26%
$1.69 million $3.02 million
Aug 25, 2023 $0.505
-0.61%
$1.71 million $4.5 million
Aug 24, 2023 $0.508
-0.84%
$1.72 million $4.72 million
Aug 23, 2023 $0.512
+2.16%
$1.73 million $4.92 million
Aug 22, 2023 $0.501
+0.52%
$1.7 million $5.63 million
Aug 21, 2023 $0.498
-2.69%
$1.69 million $4.23 million
Aug 20, 2023 $0.512
-1.41%
$1.73 million $4.78 million
Aug 19, 2023 $0.519
+1.94%
$1.76 million $6.6 million
Aug 18, 2023 $0.51
+6.30%
$1.73 million $10.38 million
Aug 17, 2023 $0.48
-15.20%
$1.62 million $18.59 million
Aug 16, 2023 $0.566
-6.16%
$1.92 million $14.09 million
Aug 15, 2023 $0.603
-8.75%
$2.04 million $20.53 million
Aug 14, 2023 $0.661
+1.83%
$2.24 million $41.6 million
Aug 13, 2023 $0.649
+6.20%
$2.2 million $22.69 million
Aug 12, 2023 $0.611
+2.82%
$2.07 million $12.56 million
Aug 11, 2023 $0.594
+0.70%
$2.01 million $8.95 million
Aug 10, 2023 $0.59
+0.53%
$2 million $7.69 million
Aug 9, 2023 $0.587
+0.14%
$1.99 million $4.82 million
Aug 8, 2023 $0.586
+2.69%
$1.99 million $8.75 million
Aug 7, 2023 $0.571
-1.27%
$1.93 million $9.33 million
Aug 6, 2023 $0.578
+1.66%
$1.96 million $8.04 million
Aug 5, 2023 $0.569
+0.48%
$1.93 million $6.28 million
Aug 4, 2023 $0.566
-0.84%
$1.92 million $4 million
Aug 3, 2023 $0.571
-0.35%
$1.93 million $4.18 million
Aug 2, 2023 $0.573
-4.41%
$1.94 million $7.42 million
Aug 1, 2023 $0.6
+1.59%
$2.03 million $9.53 million
Jul 31, 2023 $0.59
-0.57%
$2 million $6.3 million
Jul 30, 2023 $0.594
-2.41%
$2.01 million $8.55 million
Jul 29, 2023 $0.608
-0.57%
$2.06 million $6.92 million
Jul 28, 2023 $0.612
+1.01%
$2.07 million $8.73 million
Jul 27, 2023 $0.606
-0.63%
$2.05 million $9.8 million
Jul 26, 2023 $0.61
+1.39%
$2.06 million $12.38 million
Jul 25, 2023 $0.601
+0.17%
$2.04 million $8.99 million