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 17, 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 (%)
Dec 30, 2022 0.0013 0.0013 0.0011 0.0012 71,328,928 -0.00(-7.69%)
Dec 29, 2022 0.0013 0.0014 0.0012 0.0013 34,941,344 +0.00(+0.00%)
Dec 28, 2022 0.0014 0.0014 0.0012 0.0013 72,826,648 +0.00(+0.00%)
Dec 27, 2022 0.0014 0.0015 0.0013 0.0013 24,631,704 -0.00(-13.33%)
Dec 23, 2022 0.0015 0.0015 0.0013 0.0015 62,917,048 +0.00(+0.00%)
Dec 22, 2022 0.0014 0.0015 0.0014 0.0015 40,439,728 +0.00(+7.14%)
Dec 21, 2022 0.0013 0.0015 0.0013 0.0014 51,145,332 +0.00(+7.69%)
Dec 20, 2022 0.0013 0.0014 0.0013 0.0013 33,961,736 -0.00(-7.14%)
Dec 19, 2022 0.0013 0.0015 0.0013 0.0014 56,929,920 +0.00(+0.00%)
Dec 16, 2022 0.0014 0.0015 0.0012 0.0014 88,030,584 +0.00(+7.69%)
Dec 15, 2022 0.0014 0.0015 0.0012 0.0013 96,101,696 -0.00(-13.33%)
Dec 14, 2022 0.0015 0.0015 0.0013 0.0015 37,875,208 +0.00(+0.00%)
Dec 13, 2022 0.0013 0.0015 0.0013 0.0015 91,108,720 +0.00(+7.14%)
Dec 12, 2022 0.0010 0.0014 0.0010 0.0014 183,197,568 +0.00(+27.27%)
Dec 09, 2022 0.0010 0.0011 0.0009 0.0011 30,582,196 +0.00(+10.00%)
Dec 08, 2022 0.0010 0.0011 0.0009 0.0010 29,061,512 +0.00(+0.00%)
Dec 07, 2022 0.0010 0.0011 0.0009 0.0010 23,395,108 +0.00(+0.00%)
Dec 06, 2022 0.0011 0.0011 0.0009 0.0010 23,314,328 +0.00(+0.00%)
Dec 05, 2022 0.0010 0.0011 0.0009 0.0010 53,161,488 +0.00(+0.00%)
Dec 02, 2022 0.0009 0.0010 0.0008 0.0010 85,213,664 +0.00(+11.11%)
Dec 01, 2022 0.0010 0.0010 0.0009 0.0009 28,459,434 +0.00(+0.00%)
Nov 30, 2022 0.0009 0.0010 0.0009 0.0009 56,381,664 -0.00(-10.00%)
Nov 29, 2022 0.0010 0.0010 0.0009 0.0010 28,112,244 +0.00(+0.00%)
Nov 28, 2022 0.0011 0.0011 0.0009 0.0010 38,492,360 -0.00(-9.09%)
Nov 25, 2022 0.0009 0.0011 0.0009 0.0011 32,612,978 +0.00(+10.00%)
Nov 23, 2022 0.0012 0.0012 0.0009 0.0010 268,333,168 -0.00(-16.67%)
Nov 22, 2022 0.0011 0.0012 0.0011 0.0012 31,085,436 +0.00(+0.00%)
Nov 21, 2022 0.0012 0.0012 0.0010 0.0012 105,924,608 +0.00(+9.09%)
Nov 18, 2022 0.0012 0.0012 0.0011 0.0011 37,175,248 -0.00(-8.33%)
Nov 17, 2022 0.0012 0.0013 0.0011 0.0012 42,013,632 +0.00(+0.00%)
Nov 16, 2022 0.0011 0.0013 0.0011 0.0012 35,223,352 +0.00(+0.00%)
Nov 15, 2022 0.0013 0.0013 0.0011 0.0012 95,043,816 -0.00(-7.69%)
Nov 14, 2022 0.0013 0.0014 0.0012 0.0013 33,512,450 -0.00(-7.14%)
Nov 11, 2022 0.0013 0.0014 0.0012 0.0014 82,495,504 +0.00(+7.69%)
Nov 10, 2022 0.0013 0.0013 0.0012 0.0013 25,519,922 +0.00(+8.33%)
Nov 09, 2022 0.0013 0.0013 0.0012 0.0012 54,489,476 -0.00(-7.69%)
Nov 08, 2022 0.0013 0.0014 0.0012 0.0013 36,017,444 -0.00(-7.14%)
Nov 07, 2022 0.0014 0.0014 0.0013 0.0014 31,018,396 +0.00(+0.00%)
Nov 04, 2022 0.0014 0.0014 0.0013 0.0014 27,249,706 +0.00(+0.00%)
Nov 03, 2022 0.0014 0.0014 0.0012 0.0014 27,148,152 +0.00(+0.00%)
Nov 02, 2022 0.0013 0.0014 0.0012 0.0014 60,551,512 +0.00(+7.69%)
Nov 01, 2022 0.0012 0.0015 0.0012 0.0013 82,784,200 +0.00(+8.33%)
Oct 31, 2022 0.0012 0.0013 0.0011 0.0012 23,955,880 -0.00(-7.69%)
Oct 28, 2022 0.0012 0.0013 0.0011 0.0013 23,204,216 +0.00(+8.33%)
Oct 27, 2022 0.0012 0.0013 0.0011 0.0012 55,885,636 -0.00(-7.69%)
Oct 26, 2022 0.0012 0.0013 0.0012 0.0013 30,759,182 +0.00(+8.33%)
Oct 25, 2022 0.0012 0.0013 0.0011 0.0012 81,519,112 +0.00(+0.00%)
Oct 24, 2022 0.0012 0.0012 0.0010 0.0012 244,087,168 -0.00(-7.69%)
Oct 21, 2022 0.0012 0.0013 0.0012 0.0013 41,976,536 +0.00(+0.00%)
Oct 20, 2022 0.0013 0.0013 0.0011 0.0013 32,887,644 +0.00(+8.33%)
Oct 19, 2022 0.0012 0.0013 0.0012 0.0012 54,613,608 +0.00(+0.00%)
Oct 18, 2022 0.0012 0.0013 0.0012 0.0012 86,686,864 +0.00(+0.00%)
Oct 17, 2022 0.0012 0.0013 0.0011 0.0012 234,889,360 +0.00(+0.00%)
Oct 14, 2022 0.0012 0.0013 0.0011 0.0012 289,032,000 -0.00(-7.69%)
Oct 13, 2022 0.0018 0.0019 0.0011 0.0013 827,857,152 -0.00(-31.58%)
Oct 12, 2022 0.0020 0.0020 0.0018 0.0019 63,384,336 +0.00(+0.00%)
Oct 11, 2022 0.0018 0.0020 0.0017 0.0019 86,413,856 +0.00(+5.56%)
Oct 10, 2022 0.0017 0.0019 0.0017 0.0018 66,393,924 +0.00(+0.00%)
Oct 07, 2022 0.0018 0.0019 0.0016 0.0018 123,838,848 +0.00(+0.00%)
Oct 06, 2022 0.0014 0.0019 0.0014 0.0018 221,017,488 +0.00(+38.46%)
Oct 05, 2022 0.0014 0.0015 0.0012 0.0013 119,038,496 -0.00(-7.14%)
Oct 04, 2022 0.0014 0.0014 0.0013 0.0014 51,435,132 +0.00(+0.00%)
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.