PHI Group Inc (OP: PHIL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2012 | 0.9000 | 1.500 | 0.9000 | 1.500 | 3,123 | +0.50(+50.00%) |
| Dec 28, 2012 | 0.8500 | 1.150 | 0.7500 | 1.000 | 2,091 | +0.00(+0.00%) |
| Dec 24, 2012 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
| Dec 21, 2012 | 1.000 | 1.250 | 1.000 | 1.000 | 1,900 | -0.50(-33.33%) |
| Dec 19, 2012 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Dec 13, 2012 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Dec 11, 2012 | 1.500 | 1.500 | 1.500 | 0 | -0.50(-25.00%) | |
| Dec 10, 2012 | 4.000 | 4.000 | 2.000 | 2.000 | 892 | -1.30(-39.39%) |
| Dec 06, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
| Dec 05, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -2.59(-43.97%) |
| Dec 03, 2012 | 5.890 | 5.890 | 5.890 | 0 | +1.89(+47.25%) | |
| Nov 30, 2012 | 3.300 | 4.000 | 3.300 | 4.000 | 250 | +0.51(+14.61%) |
| Nov 28, 2012 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | |
| Nov 27, 2012 | 3.490 | 3.500 | 3.490 | 3.490 | 1,950 | -0.01(-0.29%) |
| Nov 24, 2012 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 300 | +0.00(+0.00%) |
| Nov 20, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.70(+25.00%) |
| Nov 15, 2012 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| Nov 14, 2012 | 2.800 | 2.800 | 2.800 | 2.800 | 100 | -0.20(-6.67%) |
| Nov 12, 2012 | 3.000 | 3.000 | 3.000 | 0 | -1.05(-25.93%) | |
| Nov 01, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) |
| Oct 26, 2012 | 4.100 | 4.100 | 4.100 | 0 | +3.09(+305.94%) | |
| Oct 22, 2012 | 1.010 | 1.010 | 1.010 | 0 | -0.89(-46.84%) | |
| Oct 16, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | -0.10(-5.00%) |
| Oct 15, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | +0.10(+5.26%) |
| Oct 08, 2012 | 1.900 | 1.900 | 1.900 | 0 | +0.15(+8.57%) | |
| Oct 06, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | +0.00(+0.00%) |
| Oct 05, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | +0.25(+16.67%) |
| Oct 04, 2012 | 1.010 | 1.500 | 1.010 | 1.500 | 1,587 | -0.25(-14.29%) |
| Oct 02, 2012 | 1.750 | 1.750 | 1.750 | 0 | -0.25(-12.50%) | |
| Oct 01, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 300 | +0.00(+0.00%) |
| Sep 28, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 700 | +0.25(+14.29%) |
| Sep 26, 2012 | 1.750 | 1.750 | 1.750 | 0 | -0.25(-12.50%) | |
| Sep 20, 2012 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Sep 13, 2012 | 2.000 | 2.000 | 2.000 | 0 | +1.11(+124.72%) | |
| Aug 27, 2012 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.01(-1.11%) | |
| Aug 20, 2012 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.05(+5.88%) | |
| Aug 17, 2012 | 0.0600 | 0.8500 | 0.0600 | 0.8500 | 239 | -1.15(-57.50%) |
| Jul 27, 2012 | 2.000 | 2.000 | 2.000 | 0 | +0.96(+92.31%) | |
| Jul 20, 2012 | 1.040 | 1.040 | 1.040 | 0 | +0.78(+300.00%) | |
| Jul 19, 2012 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 954 | +0.00(+0.00%) |
| Jul 18, 2012 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,348 | +0.06(+30.00%) |
| Jul 14, 2012 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 | +0.10(+100.00%) |
| Jul 12, 2012 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | -0.85(-89.47%) |
| Jul 11, 2012 | 1.010 | 1.010 | 0.9500 | 0.9500 | 400 | +0.89(+1627.27%) |
| Jul 02, 2012 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.91(-94.32%) | |
| Jun 21, 2012 | 0.9677 | 0.9677 | 0.9677 | 0 | -0.03(-3.23%) | |
| Jun 14, 2012 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Jun 13, 2012 | 1.000 | 1.000 | 1.000 | 1.000 | 290 | +0.00(+0.00%) |
| Jun 11, 2012 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Jun 06, 2012 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
| Jun 01, 2012 | 1.000 | 1.000 | 1.000 | 0 | -0.10(-9.09%) | |
| May 24, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.09(+8.86%) |
| May 23, 2012 | 1.280 | 1.280 | 1.010 | 1.010 | 3,962 | -0.39(-27.82%) |
| May 18, 2012 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| May 17, 2012 | 1.400 | 1.400 | 1.400 | 1.400 | 474 | -0.10(-6.67%) |
| May 16, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | -0.25(-14.29%) |
| May 15, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.00(+0.00%) |
| May 14, 2012 | 0.2500 | 1.750 | 0.2500 | 1.750 | 446 | -0.25(-12.50%) |
| May 04, 2012 | 2.000 | 2.000 | 2.000 | 0 | -0.25(-11.11%) | |
| May 03, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 267 | +0.09(+4.17%) |
| Apr 30, 2012 | 2.160 | 2.160 | 2.160 | 0 | -0.34(-13.60%) | |
| Apr 27, 2012 | 1.010 | 2.500 | 1.010 | 2.500 | 404 | -1.00(-28.57%) |
| Apr 19, 2012 | 3.500 | 3.500 | 3.500 | 0 | -0.50(-12.50%) | |
| Apr 18, 2012 | 3.800 | 4.000 | 3.800 | 4.000 | 598 | -0.25(-5.88%) |
| Apr 16, 2012 | 4.250 | 4.250 | 4.250 | 0 | -0.75(-15.00%) | |
| Apr 13, 2012 | 2.250 | 5.000 | 2.250 | 5.000 | 582 | +2.75(+122.22%) |
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.
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.