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 17, 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 28, 2024 0.0003 0.0003 0.0002 0.0003 57,120,088 +0.00(+0.00%)
Mar 27, 2024 0.0004 0.0004 0.0002 0.0003 72,363,872 -0.00(-25.00%)
Mar 26, 2024 0.0004 0.0004 0.0003 0.0004 90,375,760 +0.00(+33.33%)
Mar 25, 2024 0.0003 0.0004 0.0002 0.0003 72,035,600 -0.00(-25.00%)
Mar 22, 2024 0.0003 0.0004 0.0003 0.0004 98,262,272 +0.00(+33.33%)
Mar 21, 2024 0.0004 0.0004 0.0003 0.0003 103,446,592 -0.00(-25.00%)
Mar 20, 2024 0.0003 0.0004 0.0002 0.0004 93,045,120 +0.00(+0.00%)
Mar 19, 2024 0.0004 0.0004 0.0003 0.0004 48,475,704 +0.00(+0.00%)
Mar 18, 2024 0.0004 0.0004 0.0003 0.0004 29,107,968 +0.00(+0.00%)
Mar 15, 2024 0.0004 0.0004 0.0003 0.0004 101,721,824 +0.00(+0.00%)
Mar 14, 2024 0.0004 0.0004 0.0003 0.0004 17,925,608 +0.00(+0.00%)
Mar 13, 2024 0.0004 0.0004 0.0003 0.0004 35,735,236 +0.00(+0.00%)
Mar 12, 2024 0.0003 0.0004 0.0003 0.0004 165,514,336 +0.00(+33.33%)
Mar 11, 2024 0.0003 0.0003 0.0002 0.0003 126,333,904 +0.00(+50.00%)
Mar 08, 2024 0.0002 0.0003 0.0002 0.0002 3,227,589 +0.00(+0.00%)
Mar 07, 2024 0.0002 0.0002 0.0002 0.0002 14,056,439 +0.00(+0.00%)
Mar 06, 2024 0.0002 0.0002 0.0002 0.0002 12,927,962 +0.00(+0.00%)
Mar 05, 2024 0.0003 0.0003 0.0002 0.0002 11,322,145 +0.00(+0.00%)
Mar 04, 2024 0.0002 0.0003 0.0002 0.0002 1,891,500 +0.00(+0.00%)
Mar 01, 2024 0.0002 0.0003 0.0002 0.0002 4,347,000 +0.00(+0.00%)
Feb 29, 2024 0.0003 0.0003 0.0002 0.0002 5,650,000 -0.00(-33.33%)
Feb 28, 2024 0.0002 0.0003 0.0002 0.0003 6,104,230 +0.00(+50.00%)
Feb 27, 2024 0.0002 0.0003 0.0002 0.0002 9,356,768 +0.00(+0.00%)
Feb 26, 2024 0.0003 0.0003 0.0002 0.0002 7,978,014 +0.00(+0.00%)
Feb 23, 2024 0.0002 0.0003 0.0002 0.0002 6,837,345 -0.00(-33.33%)
Feb 22, 2024 0.0003 0.0003 0.0003 0.0003 14,046,667 +0.00(+0.00%)
Feb 21, 2024 0.0003 0.0005 0.0003 0.0003 71,467,264 -0.00(-40.00%)
Feb 20, 2024 0.0004 0.0005 0.0003 0.0005 45,642,276 +0.00(+0.00%)
Feb 16, 2024 0.0004 0.0005 0.0003 0.0005 204,648,336 +0.00(+25.00%)
Feb 15, 2024 0.0004 0.0004 0.0003 0.0004 64,681,436 +0.00(+0.00%)
Feb 14, 2024 0.0003 0.0004 0.0003 0.0004 70,826,024 +0.00(+0.00%)
Feb 13, 2024 0.0003 0.0004 0.0003 0.0004 164,569,888 +0.00(+0.00%)
Feb 12, 2024 0.0004 0.0004 0.0003 0.0004 94,982,512 +0.00(+0.00%)
Feb 09, 2024 0.0004 0.0004 0.0003 0.0004 40,997,120 +0.00(+0.00%)
Feb 08, 2024 0.0004 0.0004 0.0003 0.0004 35,721,112 +0.00(+0.00%)
Feb 07, 2024 0.0004 0.0004 0.0003 0.0004 79,414,424 +0.00(+0.00%)
Feb 06, 2024 0.0004 0.0004 0.0003 0.0004 12,377,835 +0.00(+0.00%)
Feb 05, 2024 0.0003 0.0004 0.0003 0.0004 32,589,206 -0.00(-20.00%)
Feb 02, 2024 0.0003 0.0005 0.0003 0.0005 56,179,328 +0.00(+0.00%)
Feb 01, 2024 0.0005 0.0005 0.0003 0.0005 97,612,808 +0.00(+0.00%)
Jan 31, 2024 0.0004 0.0005 0.0003 0.0005 99,265,008 +0.00(+25.00%)
Jan 30, 2024 0.0004 0.0005 0.0003 0.0004 102,687,696 +0.00(+0.00%)
Jan 29, 2024 0.0004 0.0005 0.0003 0.0004 49,123,032 -0.00(-20.00%)
Jan 26, 2024 0.0005 0.0005 0.0004 0.0005 42,433,760 +0.00(+0.00%)
Jan 25, 2024 0.0004 0.0005 0.0003 0.0005 34,505,104 +0.00(+25.00%)
Jan 24, 2024 0.0003 0.0004 0.0003 0.0004 54,775,280 +0.00(+0.00%)
Jan 23, 2024 0.0004 0.0005 0.0003 0.0004 34,089,072 -0.00(-20.00%)
Jan 22, 2024 0.0004 0.0005 0.0003 0.0005 127,432,400 +0.00(+25.00%)
Jan 19, 2024 0.0003 0.0005 0.0003 0.0004 63,849,484 +0.00(+0.00%)
Jan 18, 2024 0.0004 0.0005 0.0003 0.0004 195,346,560 +0.00(+0.00%)
Jan 17, 2024 0.0004 0.0004 0.0003 0.0004 19,540,444 -0.00(-20.00%)
Jan 16, 2024 0.0004 0.0005 0.0003 0.0005 49,925,424 +0.00(+0.00%)
Jan 12, 2024 0.0005 0.0005 0.0004 0.0005 42,786,748 +0.00(+25.00%)
Jan 11, 2024 0.0005 0.0005 0.0004 0.0004 23,535,398 +0.00(+0.00%)
Jan 10, 2024 0.0004 0.0005 0.0003 0.0004 130,117,864 +0.00(+0.00%)
Jan 09, 2024 0.0005 0.0005 0.0004 0.0004 283,062,816 -0.00(-20.00%)
Jan 08, 2024 0.0006 0.0006 0.0004 0.0005 252,264,032 -0.00(-16.67%)
Jan 05, 2024 0.0005 0.0006 0.0004 0.0006 239,328,800 +0.00(+50.00%)
Jan 04, 2024 0.0004 0.0005 0.0003 0.0004 219,563,552 +0.00(+0.00%)
Jan 03, 2024 0.0004 0.0004 0.0003 0.0004 91,812,688 +0.00(+0.00%)
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.