Register for streaming realtime charts, analysis tools, and prices.
PHXM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 2.00 | 0.00 | 0.00% | 2.02 | 2.08 | 2.00 | 13,378 |
| Jun 19 2024 | 2.00 | -0.10 | -4.53% | 2.10 | 2.185 | 2.00 | 28,957 |
| Jun 18 2024 | 2.095 | 0.03 | 1.21% | 2.08 | 2.25 | 2.07 | 11,860 |
| Jun 17 2024 | 2.07 | -0.03 | -1.43% | 2.10 | 2.245 | 2.00 | 12,034 |
| Jun 14 2024 | 2.10 | -0.31 | -12.86% | 2.45 | 2.45 | 2.005 | 23,080 |
| Jun 13 2024 | 2.41 | 0.01 | 0.42% | 2.66 | 2.66 | 2.40 | 29,580 |
| Jun 12 2024 | 2.40 | -0.48 | -16.52% | 2.875 | 2.88 | 2.40 | 28,668 |
| Jun 11 2024 | 2.875 | 0.01 | 0.35% | 2.94 | 3.00 | 2.875 | 2,788 |
| Jun 10 2024 | 2.865 | 0.00 | 0.00% | 2.865 | 2.865 | 2.865 | 0.00 |
| Jun 07 2024 | 2.865 | -0.02 | -0.52% | 2.895 | 2.995 | 2.865 | 2,202 |
| Jun 06 2024 | 2.88 | -0.08 | -2.54% | 3.00 | 3.00 | 2.88 | 7,161 |
| Jun 05 2024 | 2.955 | -0.01 | -0.17% | 2.96 | 3.04 | 2.95 | 9,161 |
| Jun 04 2024 | 2.96 | 0.00 | 0.00% | 3.02 | 3.03 | 2.96 | 1,494 |
| Jun 03 2024 | 2.96 | -0.04 | -1.17% | 3.025 | 3.025 | 2.96 | 2,249 |
| May 31 2024 | 2.995 | -0.04 | -1.16% | 3.03 | 3.03 | 2.995 | 18,226 |
| May 30 2024 | 3.03 | 0.03 | 1.17% | 3.00 | 3.035 | 2.96 | 2,323 |
| May 29 2024 | 2.995 | -0.05 | -1.48% | 3.02 | 3.035 | 2.96 | 2,631 |
| May 28 2024 | 3.04 | 0.01 | 0.33% | 3.00 | 3.04 | 2.93 | 8,853 |
| May 27 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.00 | 3,216 |
| May 24 2024 | 3.03 | -0.02 | -0.66% | 3.05 | 3.05 | 3.005 | 5,493 |
| May 23 2024 | 3.05 | -0.02 | -0.65% | 3.07 | 3.08 | 3.05 | 2,378 |
| May 22 2024 | 3.07 | 0.03 | 0.99% | 3.055 | 3.075 | 3.03 | 12,926 |
| May 21 2024 | 3.04 | -0.02 | -0.49% | 3.055 | 3.055 | 3.015 | 2,830 |
| May 20 2024 | 3.055 | 0.00 | 0.00% | 3.055 | 3.055 | 3.05 | 2,491 |
| May 17 2024 | 3.055 | 0.01 | 0.16% | 3.005 | 3.055 | 3.005 | 7,310 |
| May 16 2024 | 3.05 | -0.01 | -0.16% | 3.055 | 3.055 | 3.00 | 3,938 |
| May 15 2024 | 3.055 | 0.03 | 0.99% | 3.015 | 3.06 | 2.98 | 19,426 |
| May 14 2024 | 3.025 | 0.02 | 0.83% | 3.035 | 3.035 | 3.005 | 8,105 |
| May 13 2024 | 3.00 | 0.03 | 1.01% | 3.00 | 3.035 | 2.975 | 12,905 |
| May 10 2024 | 2.97 | 0.02 | 0.68% | 2.95 | 3.00 | 2.95 | 11,835 |
| May 09 2024 | 2.95 | 0.01 | 0.34% | 2.95 | 2.95 | 2.90 | 1,366 |
| May 08 2024 | 2.94 | 0.04 | 1.38% | 2.90 | 2.94 | 2.885 | 2,153 |
| May 07 2024 | 2.90 | -0.03 | -0.85% | 2.95 | 2.95 | 2.885 | 4,462 |
| May 06 2024 | 2.925 | 0.05 | 1.74% | 2.95 | 2.95 | 2.86 | 2,704 |
| May 03 2024 | 2.875 | -0.05 | -1.54% | 2.915 | 2.955 | 2.87 | 7,054 |
| May 02 2024 | 2.92 | -0.04 | -1.35% | 2.90 | 2.955 | 2.90 | 1,070 |
| Apr 30 2024 | 2.96 | 0.00 | 0.17% | 2.90 | 2.96 | 2.90 | 663 |
| Apr 29 2024 | 2.955 | 0.00 | 0.17% | 2.90 | 2.965 | 2.90 | 1,446 |
| Apr 26 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.905 | 16,261 |
| Apr 25 2024 | 2.95 | 0.04 | 1.20% | 2.905 | 2.95 | 2.905 | 941 |
| Apr 24 2024 | 2.915 | -0.01 | -0.17% | 2.94 | 2.95 | 2.915 | 1,540 |
| Apr 23 2024 | 2.92 | -0.02 | -0.68% | 2.88 | 2.94 | 2.88 | 1,047 |
| Apr 22 2024 | 2.94 | 0.02 | 0.68% | 2.94 | 2.94 | 2.875 | 731 |
| Apr 19 2024 | 2.92 | 0.00 | 0.17% | 2.935 | 2.935 | 2.875 | 4,229 |
| Apr 18 2024 | 2.915 | -0.04 | -1.19% | 2.91 | 2.945 | 2.91 | 1,337 |
| Apr 17 2024 | 2.95 | 0.01 | 0.34% | 2.94 | 2.95 | 2.90 | 2,729 |
| Apr 16 2024 | 2.94 | 0.00 | 0.17% | 2.94 | 2.94 | 2.90 | 3,723 |
| Apr 15 2024 | 2.935 | 0.00 | 0.17% | 2.95 | 2.95 | 2.90 | 3,460 |
| Apr 12 2024 | 2.93 | 0.01 | 0.34% | 2.94 | 2.94 | 2.87 | 9,489 |
| Apr 11 2024 | 2.92 | 0.00 | 0.17% | 2.94 | 2.94 | 2.90 | 1,665 |
| Apr 10 2024 | 2.915 | -0.03 | -0.85% | 2.95 | 2.97 | 2.90 | 4,480 |
| Apr 09 2024 | 2.94 | -0.02 | -0.68% | 2.865 | 2.96 | 2.865 | 5,345 |
| Apr 08 2024 | 2.96 | -0.01 | -0.17% | 2.855 | 2.96 | 2.855 | 4,010 |
| Apr 05 2024 | 2.965 | -0.01 | -0.17% | 2.97 | 2.97 | 2.855 | 9,377 |
| Apr 04 2024 | 2.97 | 0.01 | 0.17% | 2.87 | 2.98 | 2.87 | 3,486 |
| Apr 03 2024 | 2.965 | -0.01 | -0.34% | 2.99 | 3.00 | 2.85 | 6,740 |
| Apr 02 2024 | 2.975 | -0.01 | -0.17% | 2.90 | 2.98 | 2.90 | 2,550 |
| Mar 28 2024 | 2.98 | -0.02 | -0.50% | 2.90 | 3.00 | 2.90 | 5,425 |
| Mar 27 2024 | 2.995 | 0.10 | 3.28% | 2.92 | 3.00 | 2.845 | 10,753 |
| Mar 26 2024 | 2.90 | 0.00 | 0.00% | 2.87 | 2.935 | 2.835 | 1,202 |
| Mar 25 2024 | 2.90 | -0.05 | -1.69% | 2.91 | 2.95 | 2.835 | 6,257 |
