PHI Group Inc (OP: PHIL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.