PHI Group Inc (OP: PHIL )
0.0004
+0.0001
(+33.33%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.