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 31, 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 (%)
May 31, 2023 0.0007 0.0008 0.0007 0.0008 26,267,912 +0.00(+14.29%)
May 30, 2023 0.0007 0.0008 0.0006 0.0007 152,255,568 +0.00(+0.00%)
May 26, 2023 0.0007 0.0008 0.0007 0.0007 153,972,464 +0.00(+0.00%)
May 25, 2023 0.0007 0.0008 0.0006 0.0007 111,331,592 +0.00(+0.00%)
May 24, 2023 0.0007 0.0007 0.0006 0.0007 77,606,768 +0.00(+0.00%)
May 23, 2023 0.0007 0.0007 0.0006 0.0007 102,774,600 +0.00(+0.00%)
May 22, 2023 0.0007 0.0007 0.0006 0.0007 20,864,470 +0.00(+0.00%)
May 19, 2023 0.0006 0.0007 0.0006 0.0007 47,038,008 +0.00(+0.00%)
May 18, 2023 0.0006 0.0007 0.0006 0.0007 48,327,852 +0.00(+0.00%)
May 17, 2023 0.0006 0.0007 0.0006 0.0007 54,087,416 +0.00(+0.00%)
May 16, 2023 0.0006 0.0007 0.0006 0.0007 26,839,168 +0.00(+16.67%)
May 15, 2023 0.0007 0.0007 0.0006 0.0006 27,408,332 -0.00(-14.29%)
May 12, 2023 0.0007 0.0007 0.0006 0.0007 64,106,880 +0.00(+16.67%)
May 11, 2023 0.0006 0.0007 0.0006 0.0006 54,470,536 +0.00(+0.00%)
May 10, 2023 0.0007 0.0007 0.0006 0.0006 87,027,864 +0.00(+0.00%)
May 09, 2023 0.0006 0.0007 0.0006 0.0006 67,870,128 +0.00(+0.00%)
May 08, 2023 0.0007 0.0007 0.0006 0.0006 65,595,488 -0.00(-14.29%)
May 05, 2023 0.0007 0.0007 0.0006 0.0007 102,287,896 +0.00(+16.67%)
May 04, 2023 0.0008 0.0008 0.0006 0.0006 88,747,568 -0.00(-14.29%)
May 03, 2023 0.0007 0.0008 0.0006 0.0007 47,366,076 +0.00(+0.00%)
May 02, 2023 0.0007 0.0008 0.0006 0.0007 47,768,216 +0.00(+0.00%)
May 01, 2023 0.0008 0.0008 0.0007 0.0007 83,217,208 -0.00(-12.50%)
Apr 28, 2023 0.0007 0.0008 0.0006 0.0008 47,493,164 +0.00(+14.29%)
Apr 27, 2023 0.0008 0.0008 0.0006 0.0007 40,517,204 +0.00(+0.00%)
Apr 26, 2023 0.0006 0.0007 0.0006 0.0007 78,863,472 +0.00(+0.00%)
Apr 25, 2023 0.0006 0.0007 0.0006 0.0007 56,963,740 +0.00(+0.00%)
Apr 24, 2023 0.0007 0.0008 0.0006 0.0007 67,946,512 +0.00(+0.00%)
Apr 21, 2023 0.0007 0.0008 0.0006 0.0007 69,462,352 +0.00(+0.00%)
Apr 20, 2023 0.0008 0.0008 0.0006 0.0007 60,017,120 -0.00(-12.50%)
Apr 19, 2023 0.0008 0.0008 0.0007 0.0008 40,982,852 +0.00(+0.00%)
Apr 18, 2023 0.0007 0.0008 0.0007 0.0008 113,081,272 +0.00(+0.00%)
Apr 17, 2023 0.0008 0.0008 0.0007 0.0008 108,313,328 +0.00(+0.00%)
Apr 14, 2023 0.0008 0.0008 0.0007 0.0008 104,686,840 +0.00(+0.00%)
Apr 13, 2023 0.0007 0.0008 0.0007 0.0008 95,710,472 +0.00(+0.00%)
Apr 12, 2023 0.0007 0.0008 0.0007 0.0008 95,851,800 +0.00(+14.29%)
Apr 11, 2023 0.0007 0.0008 0.0006 0.0007 237,497,856 +0.00(+0.00%)
Apr 10, 2023 0.0008 0.0008 0.0006 0.0007 100,248,264 +0.00(+0.00%)
Apr 06, 2023 0.0007 0.0008 0.0007 0.0007 65,345,608 +0.00(+0.00%)
Apr 05, 2023 0.0008 0.0008 0.0006 0.0007 32,965,580 -0.00(-12.50%)
Apr 04, 2023 0.0007 0.0008 0.0006 0.0008 48,794,616 +0.00(+14.29%)
Apr 03, 2023 0.0008 0.0008 0.0006 0.0007 66,266,512 +0.00(+0.00%)
Mar 31, 2023 0.0007 0.0008 0.0007 0.0007 101,813,040 -0.00(-12.50%)
Mar 30, 2023 0.0007 0.0008 0.0007 0.0008 141,333,296 +0.00(+0.00%)
Mar 29, 2023 0.0008 0.0008 0.0007 0.0008 162,884,768 +0.00(+0.00%)
Mar 28, 2023 0.0007 0.0008 0.0005 0.0008 589,281,792 +0.00(+0.00%)
Mar 27, 2023 0.0008 0.0009 0.0008 0.0008 35,034,992 -0.00(-11.11%)
Mar 24, 2023 0.0009 0.0009 0.0008 0.0009 34,776,024 +0.00(+0.00%)
Mar 23, 2023 0.0008 0.0009 0.0007 0.0009 63,074,972 +0.00(+12.50%)
Mar 22, 2023 0.0010 0.0010 0.0007 0.0008 245,951,136 -0.00(-20.00%)
Mar 21, 2023 0.0010 0.0010 0.0009 0.0010 46,032,828 +0.00(+0.00%)
Mar 20, 2023 0.0010 0.0010 0.0009 0.0010 49,754,316 +0.00(+0.00%)
Mar 17, 2023 0.0010 0.0010 0.0008 0.0010 64,093,992 +0.00(+11.11%)
Mar 16, 2023 0.0009 0.0010 0.0008 0.0009 205,325,840 -0.00(-18.18%)
Mar 15, 2023 0.0011 0.0011 0.0010 0.0011 102,496,728 +0.00(+10.00%)
Mar 14, 2023 0.0010 0.0010 0.0009 0.0010 118,536,024 +0.00(+0.00%)
Mar 13, 2023 0.0009 0.0010 0.0009 0.0010 32,545,196 +0.00(+0.00%)
Mar 10, 2023 0.0010 0.0011 0.0010 0.0010 91,775,472 -0.00(-9.09%)
Mar 09, 2023 0.0010 0.0011 0.0010 0.0011 82,398,680 +0.00(+0.00%)
Mar 08, 2023 0.0012 0.0012 0.0010 0.0011 121,508,200 +0.00(+0.00%)
Mar 07, 2023 0.0012 0.0012 0.0011 0.0011 41,037,664 -0.00(-8.33%)
Mar 06, 2023 0.0012 0.0012 0.0011 0.0012 71,681,384 +0.00(+9.09%)
Mar 03, 2023 0.0012 0.0012 0.0011 0.0011 91,654,776 -0.00(-8.33%)
Mar 02, 2023 0.0011 0.0013 0.0010 0.0012 362,853,440 +0.00(+20.00%)
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.