PHI Group Inc (OP: PHIL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 201 | -0.33(-42.31%) |
| Apr 22, 2013 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.07(-8.24%) | |
| Apr 19, 2013 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 200 | +0.50(+142.86%) |
| Apr 18, 2013 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 200 | -0.50(-58.82%) |
| Apr 12, 2013 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.05(-5.56%) | |
| Apr 05, 2013 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.03(+3.45%) | |
| Mar 28, 2013 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.45(+107.14%) | |
| Mar 26, 2013 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.46(-52.27%) | |
| Mar 22, 2013 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.00(+0.00%) | |
| Mar 21, 2013 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 351 | +0.10(+12.82%) |
| Mar 18, 2013 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.02(-2.50%) | |
| Mar 15, 2013 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 200 | -0.05(-5.88%) |
| Mar 11, 2013 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.02(-2.30%) | |
| Mar 04, 2013 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.02(-2.25%) | |
| Feb 28, 2013 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.01(-1.11%) | |
| Feb 27, 2013 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 100 | +0.37(+69.81%) |
| Feb 26, 2013 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 100 | -0.37(-41.11%) |
| Feb 20, 2013 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.05(-5.26%) |
| Feb 19, 2013 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 425 | +0.00(+0.00%) |
| Feb 15, 2013 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 402 | +0.20(+27.52%) |
| Feb 14, 2013 | 1.010 | 1.010 | 0.7450 | 0.7450 | 772 | -0.07(-8.02%) |
| Feb 13, 2013 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 900 | -0.03(-3.57%) |
| Feb 07, 2013 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.00(+0.00%) | |
| Feb 06, 2013 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,000 | -0.02(-2.33%) |
| Feb 04, 2013 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 2,100 | +0.02(+2.38%) |
| Feb 01, 2013 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 2,705 | -0.05(-5.62%) |
| Jan 30, 2013 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.02(+2.30%) | |
| Jan 28, 2013 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.01(-1.14%) |
| Jan 25, 2013 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 100 | -0.01(-1.12%) |
| Jan 24, 2013 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 2,150 | +0.24(+36.92%) |
| Jan 23, 2013 | 1.250 | 1.250 | 0.6500 | 0.6500 | 600 | -0.60(-48.00%) |
| Jan 22, 2013 | 0.7500 | 1.250 | 0.7500 | 1.250 | 8,200 | +0.63(+101.61%) |
| Jan 18, 2013 | 0.8000 | 0.8000 | 0.6200 | 0.6200 | 5,500 | -0.23(-27.06%) |
| Jan 17, 2013 | 1.000 | 1.000 | 0.8500 | 0.8500 | 4,600 | -0.15(-15.00%) |
| Jan 16, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
| Jan 15, 2013 | 1.000 | 1.000 | 0.9900 | 1.000 | 5,975 | -0.35(-25.93%) |
| Jan 10, 2013 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.17%) | |
| Jan 09, 2013 | 1.120 | 1.380 | 1.120 | 1.380 | 800 | -0.40(-22.47%) |
| Jan 07, 2013 | 1.780 | 1.780 | 1.780 | 0 | -0.07(-3.78%) | |
| Jan 04, 2013 | 1.050 | 1.850 | 1.050 | 1.850 | 11,399 | +0.36(+24.16%) |
| Jan 03, 2013 | 1.000 | 1.490 | 1.000 | 1.490 | 850 | +0.00(+0.00%) |
| Jan 02, 2013 | 1.500 | 1.500 | 1.000 | 1.490 | 401 | -0.01(-0.67%) |
| 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%) |
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.