Phoenix Global Historical Data

PHB Page 4
Download
Date Close Price change Market cap Trading volume
Oct 23 $0.719
+23.25%
$2.43 million $80.81 million
Oct 16 $0.583
+4.28%
$1.97 million $51.46 million
Oct 9 $0.565
-7.48%
$1.89 million $30.75 million
Oct 2 $0.61
-8.67%
$2.07 million $51.86 million
Sep 25 $0.668
+9.26%
$2.26 million $96.1 million
Sep 18 $0.643
+15.68%
$2.07 million $56.33 million
Sep 11 $0.604
+8.45%
$1.88 million $34.29 million
Sep 4 $0.557
-1.57%
$1.89 million $59 million
Aug 28 $0.566
+5.72%
$1.92 million $102.75 million
Aug 21 $0.498
-2.68%
$1.81 million $27.03 million
Aug 14 $0.519
-19.94%
$1.73 million $111.79 million
Aug 7 $0.611
+5.63%
$2.2 million $52.1 million
Jul 31 $0.578
-2.57%
$1.96 million $45.74 million
Jul 24 $0.594
-6.15%
$2.01 million $62.1 million
Jul 17 $0.633
-3.15%
$2.14 million $36.19 million
Jul 10 $0.653
-1.68%
$2.21 million $107.39 million
Jul 3 $0.664
-13.69%
$2.25 million $69.76 million
Jun 26 $0.77
+7.86%
$2.61 million $83.05 million
Jun 19 $0.709
+16.07%
$2.42 million $57.3 million
Jun 12 $0.62
+2.08%
$2.07 million $61.51 million
Jun 5 $0.607
-28.98%
$2.06 million $96.7 million
May 29 $0.856
-2.98%
$2.9 million $156.52 million
May 22 $0.844
+9.39%
$3 million $139.24 million
May 15 $0.809
+17.98%
$2.61 million $241.79 million
May 8 $0.669
-12.79%
$2.32 million $40.2 million
May 1 $0.766
-17.51%
$2.6 million $44.42 million
Apr 24 $0.963
+4.61%
$3.15 million $52.87 million
Apr 17 $0.934
-20.81%
$3.12 million $61.92 million
Apr 10 $1.16
+7.69%
$4 million $80.7 million
Apr 3 $1.08
-3.01%
$3.66 million $76.74 million
Mar 27 $1.11
+3.75%
$3.77 million $74.62 million
Mar 20 $1.06
-12.24%
$3.64 million $96.38 million
Mar 13 $1.17
+17.08%
$4.08 million $672.91 million
Mar 6 $0.906
-24.09%
$3.38 million $111.5 million
Feb 27 $1.2
-12.06%
$4.05 million $121.21 million
Feb 20 $1.36
+6.93%
$4.6 million $327.38 million
Feb 13 $1.27
+20.32%
$4.31 million $238.35 million
Feb 6 $1.06
-20.49%
$3.58 million $259.77 million
Jan 30 $1.33
+24.70%
$4.51 million $227.8 million
Jan 23 $1.06
+0.64%
$3.62 million $138.26 million
Jan 16 $1.06
+9.79%
$3.57 million $190.68 million
Jan 9 $0.958
+69.18%
$3.25 million $486.76 million
Jan 2 $0.567
+13.55%
$1.92 million $50.8 million
Dec 26 $0.499
+9.52%
$1.69 million $54.44 million
Dec 19 $0.456
-10.31%
$1.54 million $44.5 million
Dec 12 $0.509
-19.28%
$1.72 million $107.41 million
Dec 5 $0.658
-5.88%
$2.13 million $47.01 million
Nov 28 $0.7
+6.53%
$2.37 million $123.87 million
Nov 21 $0.623
+4.13%
$2.21 million $228.25 million
Nov 14 $0.512
+48.40%
$2.02 million $72.78 million