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: 9:52 AM 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 (%)
Sep 30, 2022 0.0012 0.0012 0.0011 0.0012 164,030,416 +0.00(+9.09%)
Sep 29, 2022 0.0012 0.0013 0.0011 0.0011 194,632,368 -0.00(-8.33%)
Sep 28, 2022 0.0012 0.0012 0.0011 0.0012 83,626,640 +0.00(+0.00%)
Sep 27, 2022 0.0011 0.0012 0.0011 0.0012 180,326,320 +0.00(+0.00%)
Sep 26, 2022 0.0012 0.0012 0.0011 0.0012 99,242,640 +0.00(+9.09%)
Sep 23, 2022 0.0011 0.0012 0.0010 0.0011 197,471,744 +0.00(+0.00%)
Sep 22, 2022 0.0011 0.0013 0.0010 0.0011 146,561,856 +0.00(+0.00%)
Sep 21, 2022 0.0011 0.0012 0.0010 0.0011 123,071,600 +0.00(+10.00%)
Sep 20, 2022 0.0012 0.0012 0.0010 0.0010 149,222,672 -0.00(-16.67%)
Sep 19, 2022 0.0012 0.0012 0.0011 0.0012 107,987,168 +0.00(+0.00%)
Sep 16, 2022 0.0011 0.0012 0.0011 0.0012 75,777,200 +0.00(+9.09%)
Sep 15, 2022 0.0012 0.0012 0.0011 0.0011 83,678,128 -0.00(-8.33%)
Sep 14, 2022 0.0011 0.0012 0.0011 0.0012 49,392,300 +0.00(+0.00%)
Sep 13, 2022 0.0013 0.0013 0.0011 0.0012 71,011,736 +0.00(+0.00%)
Sep 12, 2022 0.0015 0.0015 0.0011 0.0012 461,549,760 -0.00(-7.69%)
Sep 09, 2022 0.0013 0.0013 0.0011 0.0013 92,294,752 +0.00(+8.33%)
Sep 08, 2022 0.0013 0.0013 0.0011 0.0012 222,831,744 -0.00(-7.69%)
Sep 07, 2022 0.0013 0.0014 0.0012 0.0013 183,891,904 +0.00(+0.00%)
Sep 06, 2022 0.0013 0.0016 0.0012 0.0013 201,641,056 -0.00(-7.14%)
Sep 02, 2022 0.0013 0.0014 0.0012 0.0014 102,951,576 +0.00(+16.67%)
Sep 01, 2022 0.0014 0.0015 0.0012 0.0012 182,113,248 -0.00(-7.69%)
Aug 31, 2022 0.0011 0.0015 0.0010 0.0013 195,566,800 +0.00(+8.33%)
Aug 30, 2022 0.0013 0.0013 0.0011 0.0012 246,329,680 -0.00(-7.69%)
Aug 29, 2022 0.0016 0.0017 0.0013 0.0013 437,332,704 -0.00(-23.53%)
Aug 26, 2022 0.0019 0.0019 0.0015 0.0017 253,557,920 -0.00(-5.56%)
Aug 25, 2022 0.0021 0.0022 0.0017 0.0018 343,992,192 -0.00(-10.00%)
Aug 24, 2022 0.0020 0.0022 0.0018 0.0020 563,564,864 +0.00(+17.65%)
Aug 23, 2022 0.0014 0.0018 0.0012 0.0017 567,402,688 +0.00(+13.33%)
Aug 22, 2022 0.0021 0.0026 0.0015 0.0015 1,040,771,712 -0.00(-21.05%)
Aug 19, 2022 0.0006 0.0020 0.0005 0.0019 2,094,305,792 +0.00(+216.67%)
Aug 18, 2022 0.0005 0.0006 0.0005 0.0006 275,787,104 +0.00(+20.00%)
Aug 17, 2022 0.0006 0.0006 0.0005 0.0005 279,354,816 -0.00(-16.67%)
Aug 16, 2022 0.0006 0.0006 0.0005 0.0006 48,339,548 +0.00(+0.00%)
Aug 15, 2022 0.0006 0.0006 0.0005 0.0006 67,108,992 +0.00(+20.00%)
Aug 12, 2022 0.0006 0.0006 0.0005 0.0005 337,730,304 -0.00(-16.67%)
Aug 11, 2022 0.0006 0.0006 0.0005 0.0006 168,049,120 +0.00(+0.00%)
Aug 10, 2022 0.0006 0.0006 0.0005 0.0006 39,682,780 +0.00(+20.00%)
Aug 09, 2022 0.0005 0.0006 0.0005 0.0005 223,065,696 -0.00(-16.67%)
Aug 08, 2022 0.0006 0.0006 0.0005 0.0006 90,962,368 +0.00(+0.00%)
Aug 05, 2022 0.0006 0.0006 0.0005 0.0006 71,516,760 +0.00(+0.00%)
Aug 04, 2022 0.0006 0.0006 0.0005 0.0006 72,272,408 +0.00(+0.00%)
Aug 03, 2022 0.0006 0.0006 0.0004 0.0006 187,800,208 +0.00(+20.00%)
Aug 02, 2022 0.0006 0.0006 0.0005 0.0005 840,227,456 +0.00(+0.00%)
Aug 01, 2022 0.0006 0.0006 0.0005 0.0005 275,968,128 -0.00(-16.67%)
Jul 29, 2022 0.0006 0.0006 0.0005 0.0006 118,417,376 +0.00(+0.00%)
Jul 28, 2022 0.0006 0.0006 0.0005 0.0006 192,433,360 +0.00(+0.00%)
Jul 27, 2022 0.0007 0.0007 0.0005 0.0006 174,304,960 +0.00(+0.00%)
Jul 26, 2022 0.0007 0.0007 0.0005 0.0006 243,254,624 +0.00(+0.00%)
Jul 25, 2022 0.0006 0.0007 0.0006 0.0006 324,129,696 -0.00(-14.29%)
Jul 22, 2022 0.0007 0.0007 0.0006 0.0007 147,609,280 +0.00(+0.00%)
Jul 21, 2022 0.0007 0.0007 0.0006 0.0007 60,384,924 +0.00(+0.00%)
Jul 20, 2022 0.0007 0.0007 0.0006 0.0007 153,077,408 +0.00(+0.00%)
Jul 19, 2022 0.0006 0.0007 0.0006 0.0007 29,238,412 +0.00(+16.67%)
Jul 18, 2022 0.0006 0.0007 0.0005 0.0006 127,099,104 +0.00(+0.00%)
Jul 15, 2022 0.0007 0.0007 0.0006 0.0006 119,615,112 -0.00(-14.29%)
Jul 14, 2022 0.0005 0.0007 0.0005 0.0007 39,191,432 +0.00(+16.67%)
Jul 13, 2022 0.0006 0.0006 0.0005 0.0006 88,398,512 +0.00(+0.00%)
Jul 12, 2022 0.0005 0.0006 0.0005 0.0006 51,347,612 +0.00(+0.00%)
Jul 11, 2022 0.0007 0.0007 0.0005 0.0006 48,004,752 +0.00(+0.00%)
Jul 08, 2022 0.0007 0.0007 0.0005 0.0006 51,432,104 -0.00(-14.29%)
Jul 07, 2022 0.0007 0.0007 0.0005 0.0007 106,097,648 +0.00(+0.00%)
Jul 06, 2022 0.0007 0.0007 0.0005 0.0007 155,848,704 +0.00(+16.67%)
Jul 05, 2022 0.0007 0.0007 0.0005 0.0006 95,695,472 -0.00(-14.29%)
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.