Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Group Inc (OP: PHIL )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Dec 31, 2014 0.3000 0.3000 0.3000 0 +0.25(+500.00%)
Dec 29, 2014 0.0500 0.0500 0.0500 3 +0.03(+150.00%)
Dec 26, 2014 0.0200 0.3000 0.0200 0.0200 523 -0.28(-93.33%)
Dec 23, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 22, 2014 0.2000 0.3000 0.2000 0.3000 2,650 +0.00(+0.00%)
Dec 17, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 04, 2014 0.3000 0.3000 0.3000 11 -0.05(-14.29%)
Nov 25, 2014 0.3500 0.3500 0.3500 0 +0.15(+75.00%)
Nov 20, 2014 0.2000 0.2000 0.2000 45 -0.05(-20.00%)
Nov 19, 2014 0.2000 0.2500 0.2000 0.2500 1,884 -0.05(-16.67%)
Nov 18, 2014 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Nov 12, 2014 0.3000 0.3000 0.3000 35 +0.00(+0.00%)
Nov 07, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 27, 2014 0.3000 0.3000 0.3000 0 -0.03(-8.81%)
Oct 21, 2014 0.3290 0.3290 0.3290 0 +0.03(+9.67%)
Oct 20, 2014 0.3000 0.3000 0.3000 0.3000 5,936 -0.10(-25.00%)
Oct 09, 2014 0.4000 0.4000 0.4000 9 +0.10(+33.33%)
Oct 07, 2014 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Oct 01, 2014 0.4000 0.4000 0.4000 34 +0.00(+0.00%)
Sep 24, 2014 0.4000 0.4000 0.4000 1 +0.00(+0.00%)
Sep 19, 2014 0.4000 0.4000 0.4000 87 +0.20(+99.80%)
Sep 11, 2014 0.2002 0.2002 0.2002 28 +0.00(+0.00%)
Sep 04, 2014 0.2002 0.2002 0.2002 0 -0.15(-42.80%)
Sep 02, 2014 0.3500 0.3500 0.3500 1 -0.05(-12.50%)
Aug 29, 2014 0.4000 0.4000 0.4000 0 +0.16(+66.67%)
Aug 28, 2014 0.2400 0.2400 0.2400 0.2400 2,619 -0.06(-20.00%)
Aug 27, 2014 0.3200 0.3200 0.3000 2,500 -0.02(-6.25%)
Aug 25, 2014 0.3200 0.3200 0.3200 0 +0.07(+28.00%)
Aug 21, 2014 0.2500 0.2500 0.2500 3 +0.03(+12.31%)
Aug 20, 2014 0.2226 0.2226 0.2226 0.2226 3,219 -0.18(-44.35%)
Aug 18, 2014 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Aug 08, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 07, 2014 0.5000 0.5000 0.5000 0.5000 102 +0.00(+0.00%)
Aug 06, 2014 0.5000 0.5000 0.5000 0.5000 160 +0.05(+11.11%)
Jul 31, 2014 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 30, 2014 0.3500 0.4500 0.3500 0.4500 8,912 +0.01(+2.27%)
Jul 28, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 23, 2014 0.0500 0.4400 0.0500 0.4400 6,470 +0.39(+780.00%)
Jul 22, 2014 0.0500 0.0500 0.0500 0.0500 200 -0.39(-88.64%)
Jul 21, 2014 0.4400 0.4400 0.4400 0.4400 202 -0.01(-2.22%)
Jul 11, 2014 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Jul 03, 2014 0.3500 0.3500 0.3500 4 -0.09(-20.45%)
Jun 30, 2014 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jun 20, 2014 0.4500 0.4500 0.4500 0 +0.09(+25.00%)
Jun 18, 2014 0.3600 0.3600 0.3600 0 -0.09(-20.00%)
Jun 16, 2014 0.4500 0.4500 0.4500 0 +0.10(+28.57%)
Jun 13, 2014 0.3500 0.3500 0.3500 0.3500 4,750 +0.00(+0.00%)
Jun 12, 2014 0.4000 0.4000 0.3500 0.3500 5,800 +0.09(+34.56%)
Jun 11, 2014 0.2601 0.2601 0.2601 0.2601 584 -0.19(-42.20%)
Jun 06, 2014 0.4500 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jun 05, 2014 0.3500 0.4400 0.3500 0.4400 13,576 +0.09(+25.71%)
Jun 03, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 30, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.09(-20.45%)
May 28, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
May 23, 2014 0.4400 0.4400 0.4400 66 +0.05(+12.82%)
May 12, 2014 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 28, 2014 0.3900 0.3900 0.3900 0 -0.05(-11.36%)
Apr 02, 2014 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Mar 28, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 27, 2014 0.4500 0.4500 0.4500 0.4500 700 +0.00(+0.00%)
Mar 06, 2014 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 05, 2014 0.2000 0.4500 0.2000 0.4500 738 +0.00(+0.00%)
Mar 04, 2014 0.3500 0.4500 0.3500 0.4500 6,100 +0.10(+28.57%)
Feb 27, 2014 0.3500 0.3500 0.3500 2 +0.00(+0.00%)
Feb 12, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 10, 2014 0.3500 0.3500 0.3500 1 +0.25(+250.00%)
Feb 06, 2014 0.1000 0.1000 0.1000 0 -0.25(-71.43%)
Feb 05, 2014 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Jan 29, 2014 0.3500 0.3500 0.3500 5 +0.25(+250.00%)
Jan 28, 2014 0.1000 0.1000 0.1000 0.1000 100 -0.25(-71.43%)
Jan 22, 2014 0.3500 0.3500 0.3500 4 +0.00(+0.00%)
Jan 16, 2014 0.3500 0.3500 0.3500 0.3500 41 +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.