Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Group Inc (OP: PHIL )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.0375 0.0375 0.0375 0 +0.01(+17.19%)
Mar 28, 2018 0.0341 0.0370 0.0300 0.0320 2,658,055 -0.00(-8.57%)
Mar 27, 2018 0.0420 0.0420 0.0340 0.0350 1,849,615 -0.01(-16.67%)
Mar 26, 2018 0.0430 0.0430 0.0400 0.0420 498,750 -0.00(-2.33%)
Mar 23, 2018 0.0401 0.0430 0.0390 0.0430 777,801 +0.00(+7.50%)
Mar 22, 2018 0.0382 0.0418 0.0380 0.0400 1,011,656 -0.00(-6.98%)
Mar 21, 2018 0.0400 0.0430 0.0381 0.0430 217,000 +0.00(+2.38%)
Mar 20, 2018 0.0400 0.0420 0.0352 0.0420 246,800 +0.00(+0.24%)
Mar 19, 2018 0.0439 0.0439 0.0350 0.0419 718,763 +0.00(+2.27%)
Mar 16, 2018 0.0369 0.0410 0.0333 0.0410 639,214 +0.00(+9.55%)
Mar 15, 2018 0.0343 0.0420 0.0343 0.0374 217,961 -0.01(-13.23%)
Mar 14, 2018 0.0398 0.0444 0.0380 0.0431 424,284 -0.00(-2.49%)
Mar 13, 2018 0.0400 0.0449 0.0391 0.0442 1,092,120 +0.00(+3.03%)
Mar 12, 2018 0.0366 0.0442 0.0352 0.0429 1,528,768 +0.00(+0.00%)
Mar 09, 2018 0.0400 0.0433 0.0330 0.0429 1,642,608 +0.00(+6.98%)
Mar 08, 2018 0.0436 0.0450 0.0401 0.0401 652,175 -0.00(-8.86%)
Mar 07, 2018 0.0430 0.0504 0.0419 0.0440 1,145,553 -0.00(-4.35%)
Mar 06, 2018 0.0460 0.0472 0.0421 0.0460 954,995 -0.00(-2.34%)
Mar 05, 2018 0.0494 0.0495 0.0436 0.0471 233,461 -0.00(-1.55%)
Mar 02, 2018 0.0431 0.0480 0.0430 0.0478 542,953 +0.00(+0.08%)
Mar 01, 2018 0.0480 0.0480 0.0430 0.0478 493,125 +0.00(+1.70%)
Feb 28, 2018 0.0499 0.0500 0.0460 0.0470 835,358 +0.00(+4.44%)
Feb 27, 2018 0.0471 0.0471 0.0415 0.0450 876,750 -0.00(-7.98%)
Feb 26, 2018 0.0545 0.0583 0.0480 0.0489 791,809 -0.00(-7.74%)
Feb 23, 2018 0.0550 0.0568 0.0485 0.0530 1,610,043 +0.00(+10.30%)
Feb 22, 2018 0.0460 0.0570 0.0441 0.0481 1,377,084 +0.00(+9.20%)
Feb 21, 2018 0.0610 0.0610 0.0440 0.0440 909,152 -0.01(-22.81%)
Feb 20, 2018 0.0600 0.0650 0.0400 0.0570 2,043,028 -0.00(-3.39%)
Feb 16, 2018 0.0590 0.0590 0.0590 0 +0.01(+34.09%)
Feb 15, 2018 0.0430 0.0440 0.0391 0.0440 2,646,766 +0.00(+6.02%)
Feb 14, 2018 0.0400 0.0440 0.0371 0.0415 1,479,065 +0.00(+12.16%)
Feb 13, 2018 0.0391 0.0450 0.0370 0.0370 852,955 -0.00(-5.37%)
Feb 12, 2018 0.0393 0.0530 0.0386 0.0391 831,600 -0.01(-18.54%)
Feb 09, 2018 0.0430 0.0550 0.0430 0.0480 1,166,891 +0.01(+14.29%)
Feb 08, 2018 0.0435 0.0470 0.0369 0.0420 880,760 +0.00(+5.00%)
Feb 07, 2018 0.0480 0.0480 0.0480 0.0400 1,432,896 -0.00(-8.88%)
Feb 06, 2018 0.0440 0.0515 0.0320 0.0439 1,883,775 -0.01(-12.20%)
Feb 05, 2018 0.0520 0.0595 0.0440 0.0500 1,216,766 -0.01(-10.71%)
Feb 02, 2018 0.0709 0.0709 0.0460 0.0560 1,697,885 +0.00(+1.45%)
Feb 01, 2018 0.0630 0.0798 0.0520 0.0552 5,369,989 +0.00(+2.22%)
Jan 31, 2018 0.0640 0.0680 0.0470 0.0540 4,059,426 -0.01(-10.00%)
Jan 30, 2018 0.0750 0.0870 0.0521 0.0600 9,885,980 -0.01(-16.67%)
Jan 29, 2018 0.0280 0.0741 0.0278 0.0720 14,211,705 +0.04(+163.74%)
Jan 26, 2018 0.0220 0.0280 0.0205 0.0273 8,241,696 +0.01(+30.00%)
Jan 25, 2018 0.0170 0.0239 0.0170 0.0210 8,945,561 +0.00(+17.32%)
Jan 24, 2018 0.0124 0.0179 0.0124 0.0179 3,514,062 +0.00(+27.86%)
Jan 23, 2018 0.0143 0.0150 0.0122 0.0140 656,599 +0.00(+2.94%)
Jan 22, 2018 0.0124 0.0150 0.0120 0.0136 713,425 +0.00(+9.68%)
Jan 19, 2018 0.0124 0.0125 0.0115 0.0124 666,000 +0.00(+3.33%)
Jan 18, 2018 0.0125 0.0135 0.0110 0.0120 680,580 +0.00(+8.11%)
Jan 17, 2018 0.0123 0.0125 0.0111 0.0111 1,361,500 -0.00(-3.48%)
Jan 16, 2018 0.0127 0.0133 0.0114 0.0115 965,458 -0.00(-8.73%)
Jan 12, 2018 0.0126 0.0126 0.0126 0 -0.00(-10.00%)
Jan 11, 2018 0.0168 0.0168 0.0134 0.0140 673,604 -0.00(-6.67%)
Jan 10, 2018 0.0150 0.0170 0.0142 0.0150 871,400 +0.00(+5.63%)
Jan 09, 2018 0.0160 0.0160 0.0142 0.0142 279,610 -0.00(-1.39%)
Jan 08, 2018 0.0143 0.0151 0.0143 0.0144 427,231 +0.00(+2.13%)
Jan 05, 2018 0.0160 0.0177 0.0141 0.0141 372,800 -0.00(-4.73%)
Jan 04, 2018 0.0145 0.0190 0.0140 0.0148 3,436,269 +0.00(+6.47%)
Jan 03, 2018 0.0150 0.0170 0.0135 0.0139 2,457,453 +0.00(+5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.