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: 10:43 AM EDT, Jun 11, 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 (%)
Jan 21, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jan 13, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 06, 2016 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Jan 05, 2016 0.4975 0.5000 0.4975 0.5000 200 +0.10(+25.00%)
Dec 31, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 29, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2015 0.4000 0.4000 0.4000 0 -0.09(-18.37%)
Dec 22, 2015 0.4900 0.4900 0.4900 0.4900 9,000 +0.09(+22.50%)
Dec 21, 2015 0.4000 0.4000 0.4000 0.4000 5,000 -0.09(-18.37%)
Dec 17, 2015 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Dec 16, 2015 0.5000 0.5000 0.4500 0.4500 1,600 +0.05(+12.50%)
Dec 15, 2015 0.4000 0.4000 0.4000 0.4000 4,721 -0.07(-15.79%)
Dec 14, 2015 0.4750 0.4750 0.4750 0.4750 101 -0.02(-3.06%)
Dec 02, 2015 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Dec 01, 2015 0.4900 0.5000 0.4900 0.5000 6,400 +0.01(+2.04%)
Nov 25, 2015 0.4900 0.4900 0.4900 100 +0.00(+0.00%)
Nov 23, 2015 0.4900 0.4900 0.4900 1 +0.00(+0.00%)
Nov 16, 2015 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Nov 13, 2015 0.2500 0.4500 0.2500 0.4500 1,606 -0.02(-3.43%)
Nov 12, 2015 0.4660 0.4660 0.4660 0.4660 100 +0.02(+3.56%)
Nov 11, 2015 0.4500 0.4500 0.4500 0.4500 101 +0.00(+0.00%)
Nov 10, 2015 0.5000 0.5000 0.4500 0.4500 5,440 +0.05(+12.50%)
Nov 09, 2015 0.4000 0.4000 0.4000 0.4000 2,214 -0.05(-11.11%)
Nov 06, 2015 0.4000 0.4500 0.4000 0.4500 3,300 +0.05(+12.50%)
Nov 05, 2015 0.3000 0.4000 0.3000 0.4000 10,515 +0.10(+33.33%)
Nov 04, 2015 0.3000 0.3000 0.3000 0.3000 2,580 -0.15(-33.33%)
Nov 03, 2015 0.4500 0.4500 0.4500 0.4500 1,001 +0.00(+0.00%)
Oct 29, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 21, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 20, 2015 0.3000 0.4500 0.3000 0.4500 4,212 -0.03(-6.25%)
Oct 08, 2015 0.4800 0.4800 0.4800 0 +0.15(+45.45%)
Oct 07, 2015 0.3000 0.3300 0.3000 0.3300 3,200 -0.17(-34.00%)
Oct 06, 2015 0.5000 0.5000 0.5000 0.5000 210 -0.01(-1.96%)
Oct 02, 2015 0.5100 0.5100 0.5100 0 +0.12(+30.77%)
Oct 01, 2015 0.1321 0.4000 0.1321 0.3900 32,335 +0.14(+56.00%)
Sep 25, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 18, 2015 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Sep 14, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 10, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 04, 2015 0.2500 0.2500 0.2500 0 +0.04(+19.67%)
Sep 03, 2015 0.2089 0.2089 0.2089 0.2089 100 +0.01(+4.97%)
Sep 02, 2015 0.1990 0.1990 0.1990 0.1990 100 +0.07(+50.30%)
Sep 01, 2015 0.1324 0.2500 0.1324 0.1324 4,500 -0.12(-47.04%)
Aug 25, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 21, 2015 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Aug 20, 2015 0.2000 0.2000 0.2000 0.2000 1,369 +0.00(+0.00%)
Aug 18, 2015 0.2000 0.2000 0.2000 0 -0.02(-8.63%)
Aug 14, 2015 0.2189 0.2189 0.2189 10 +0.00(+0.00%)
Aug 13, 2015 0.1980 0.2189 0.1900 0.2189 13,599 +0.09(+68.38%)
Aug 11, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 07, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 03, 2015 0.1300 0.1300 0.1300 1 -0.07(-34.34%)
Jul 28, 2015 0.1980 0.1980 0.1980 0 +0.07(+52.31%)
Jul 27, 2015 0.1300 0.1300 0.1300 0.1300 3,300 +0.00(+0.00%)
Jul 24, 2015 0.1300 0.1300 0.1300 0.1300 261 +0.01(+6.56%)
Jul 21, 2015 0.1220 0.1220 0.1220 0 -0.08(-39.00%)
Jul 13, 2015 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Jul 09, 2015 0.1600 0.1600 0.1600 5 -0.04(-20.00%)
Jul 01, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 19, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 17, 2015 0.2000 0.2000 0.2000 6 +0.00(+0.00%)
Jun 09, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 08, 2015 0.1500 0.2500 0.1500 0.2000 10,310 -0.05(-20.00%)
Jun 05, 2015 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Jun 04, 2015 0.1500 0.2500 0.1500 0.2500 6,800 +0.00(+0.00%)
May 29, 2015 0.2500 0.2500 0.2500 0 +0.01(+4.65%)
May 28, 2015 0.2389 0.2389 0.2389 0.2389 154 -0.00(-0.46%)
May 22, 2015 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
May 21, 2015 0.1500 0.2000 0.1500 0.2000 3,949 -0.05(-20.00%)
May 15, 2015 0.2500 0.2500 0.2500 13 +0.00(+0.00%)
May 14, 2015 0.2000 0.2500 0.2000 0.2500 11,500 +0.02(+8.70%)
May 13, 2015 0.2300 0.2300 0.2300 0.2300 200 +0.05(+27.78%)
May 12, 2015 0.1800 0.1800 0.1800 0.1800 5,650 -0.02(-10.00%)
May 05, 2015 0.2000 0.2000 0.2000 2 +0.05(+33.33%)
Apr 29, 2015 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Apr 24, 2015 0.2000 0.2000 0.2000 0 +0.02(+12.36%)
Apr 15, 2015 0.1780 0.1780 0.1780 0 +0.01(+4.71%)
Apr 14, 2015 0.1700 0.1700 0.1700 0.1700 8,000 +0.01(+6.25%)
Apr 13, 2015 0.1680 0.1680 0.1600 0.1600 16,551 -0.04(-20.00%)
Apr 10, 2015 0.1200 0.2000 0.1200 0.2000 508 +0.03(+19.05%)
Apr 09, 2015 0.1680 0.1680 0.1680 0.1680 100 -0.03(-16.00%)
Apr 06, 2015 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Apr 02, 2015 0.1200 0.1200 0.1200 0 -0.13(-52.00%)
Mar 24, 2015 0.2500 0.2500 0.2500 2 +0.00(+0.00%)
Mar 18, 2015 0.2500 0.2500 0.2500 12 +0.05(+25.00%)
Mar 16, 2015 0.2000 0.2000 0.2000 0 -0.20(-50.00%)
Feb 26, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 25, 2015 0.4000 0.4000 0.4000 0.4000 100 +0.27(+217.46%)
Feb 24, 2015 0.1300 0.1300 0.1200 0.1260 79,906 -0.07(-37.00%)
Feb 23, 2015 0.2000 0.2000 0.2000 0.2000 4,650 +0.00(+0.00%)
Feb 18, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 10, 2015 0.2000 0.2000 0.2000 0 +0.02(+9.59%)
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.