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: 3:54 PM EDT, Jun 7, 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 31, 2021 0.0026 0.0027 0.0024 0.0024 309,092,064 -0.00(-4.00%)
Mar 30, 2021 0.0027 0.0030 0.0025 0.0025 364,800,768 -0.00(-10.71%)
Mar 29, 2021 0.0026 0.0028 0.0025 0.0028 130,106,864 +0.00(+12.00%)
Mar 26, 2021 0.0026 0.0027 0.0025 0.0025 348,384,224 +0.00(+0.00%)
Mar 25, 2021 0.0024 0.0026 0.0022 0.0025 370,944,960 +0.00(+4.17%)
Mar 24, 2021 0.0027 0.0028 0.0024 0.0024 473,398,240 -0.00(-7.69%)
Mar 23, 2021 0.0027 0.0032 0.0025 0.0026 673,545,984 -0.00(-3.70%)
Mar 22, 2021 0.0032 0.0032 0.0026 0.0027 542,300,096 -0.00(-12.90%)
Mar 19, 2021 0.0032 0.0036 0.0029 0.0031 507,754,912 +0.00(+0.00%)
Mar 18, 2021 0.0027 0.0035 0.0026 0.0031 618,125,056 +0.00(+19.23%)
Mar 17, 2021 0.0031 0.0031 0.0024 0.0026 656,183,488 -0.00(-10.34%)
Mar 16, 2021 0.0034 0.0034 0.0027 0.0029 778,568,768 -0.00(-14.71%)
Mar 15, 2021 0.0034 0.0035 0.0027 0.0034 880,646,528 +0.00(+3.03%)
Mar 12, 2021 0.0050 0.0050 0.0029 0.0033 1,949,228,160 -0.00(-34.00%)
Mar 11, 2021 0.0045 0.0056 0.0045 0.0050 715,579,136 +0.00(+19.05%)
Mar 10, 2021 0.0040 0.0049 0.0038 0.0042 1,060,690,880 +0.00(+7.69%)
Mar 09, 2021 0.0048 0.0048 0.0036 0.0039 482,234,144 -0.00(-2.50%)
Mar 08, 2021 0.0047 0.0047 0.0033 0.0040 1,207,973,376 +0.00(+37.93%)
Mar 05, 2021 0.0023 0.0032 0.0022 0.0029 635,549,184 +0.00(+26.09%)
Mar 04, 2021 0.0029 0.0029 0.0021 0.0023 632,265,280 -0.00(-14.81%)
Mar 03, 2021 0.0032 0.0033 0.0024 0.0027 1,003,011,776 -0.00(-18.18%)
Mar 02, 2021 0.0041 0.0042 0.0031 0.0033 817,536,384 -0.00(-15.38%)
Mar 01, 2021 0.0040 0.0050 0.0035 0.0039 1,113,356,032 +0.00(+18.18%)
Feb 26, 2021 0.0026 0.0043 0.0026 0.0033 1,868,030,464 +0.00(+26.92%)
Feb 25, 2021 0.0026 0.0027 0.0022 0.0026 1,009,685,632 -0.00(-7.14%)
Feb 24, 2021 0.0022 0.0029 0.0019 0.0028 1,710,861,952 +0.00(+33.33%)
Feb 23, 2021 0.0030 0.0030 0.0019 0.0021 1,528,014,464 -0.00(-27.59%)
Feb 22, 2021 0.0038 0.0038 0.0025 0.0029 1,363,356,160 -0.00(-21.62%)
Feb 19, 2021 0.0045 0.0046 0.0028 0.0037 754,409,408 -0.00(-17.78%)
Feb 18, 2021 0.0051 0.0053 0.0030 0.0045 809,662,720 -0.00(-16.67%)
Feb 17, 2021 0.0060 0.0060 0.0050 0.0054 323,728,320 -0.00(-10.00%)
Feb 16, 2021 0.0062 0.0146 0.0052 0.0060 456,825,888 +0.00(+0.00%)
Feb 12, 2021 0.0072 0.0073 0.0042 0.0060 701,868,096 -0.00(-15.49%)
Feb 11, 2021 0.0097 0.0098 0.0062 0.0071 609,608,832 -0.00(-12.35%)
Feb 10, 2021 0.0079 0.0086 0.0061 0.0081 722,699,904 +0.00(+32.79%)
Feb 09, 2021 0.0067 0.0078 0.0050 0.0061 811,169,856 -0.00(-11.59%)
Feb 08, 2021 0.0067 0.0074 0.0052 0.0069 1,822,686,848 +0.00(+86.49%)
Feb 05, 2021 0.0019 0.0041 0.0017 0.0037 1,989,011,200 +0.00(+94.74%)
Feb 04, 2021 0.0014 0.0020 0.0011 0.0019 1,057,806,912 +0.00(+46.15%)
Feb 03, 2021 0.0011 0.0015 0.0009 0.0013 647,981,312 +0.00(+18.18%)
Feb 02, 2021 0.0012 0.0012 0.0009 0.0011 271,844,608 +0.00(+0.00%)
Feb 01, 2021 0.0010 0.0012 0.0008 0.0011 537,353,088 +0.00(+22.22%)
Jan 29, 2021 0.0008 0.0010 0.0007 0.0009 475,623,200 +0.00(+12.50%)
Jan 28, 2021 0.0009 0.0009 0.0006 0.0008 893,164,608 -0.00(-20.00%)
Jan 27, 2021 0.0013 0.0014 0.0005 0.0010 1,126,854,528 -0.00(-23.08%)
Jan 26, 2021 0.0012 0.0019 0.0010 0.0013 1,351,667,328 +0.00(+0.00%)
Jan 25, 2021 0.0008 0.0013 0.0008 0.0013 1,344,047,744 +0.00(+62.50%)
Jan 22, 2021 0.0004 0.0010 0.0003 0.0008 3,319,811,072 +0.00(+166.67%)
Jan 21, 2021 0.0004 0.0004 0.0003 0.0003 399,469,504 -0.00(-25.00%)
Jan 20, 2021 0.0004 0.0004 0.0003 0.0004 314,853,088 +0.00(+0.00%)
Jan 19, 2021 0.0003 0.0004 0.0003 0.0004 294,266,816 +0.00(+33.33%)
Jan 15, 2021 0.0003 0.0004 0.0003 0.0003 189,231,904 -0.00(-25.00%)
Jan 14, 2021 0.0003 0.0004 0.0002 0.0004 529,982,656 +0.00(+33.33%)
Jan 13, 2021 0.0004 0.0004 0.0002 0.0003 542,254,912 -0.00(-25.00%)
Jan 12, 2021 0.0003 0.0004 0.0002 0.0004 943,852,608 +0.00(+33.33%)
Jan 11, 2021 0.0003 0.0003 0.0002 0.0003 329,394,880 +0.00(+0.00%)
Jan 08, 2021 0.0003 0.0003 0.0002 0.0003 235,740,608 +0.00(+0.00%)
Jan 07, 2021 0.0003 0.0003 0.0002 0.0003 381,732,576 +0.00(+0.00%)
Jan 06, 2021 0.0003 0.0004 0.0002 0.0003 299,575,136 -0.00(-25.00%)
Jan 05, 2021 0.0003 0.0004 0.0003 0.0004 291,476,576 +0.00(+33.33%)
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.