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