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 (%)
Jan 31, 2019 0.0007 0.0007 0.0005 0.0006 87,053,360 -0.00(-14.29%)
Jan 30, 2019 0.0005 0.0008 0.0005 0.0007 222,140,704 +0.00(+40.00%)
Jan 29, 2019 0.0005 0.0005 0.0004 0.0005 12,158,001 +0.00(+0.00%)
Jan 28, 2019 0.0006 0.0006 0.0004 0.0005 114,935,824 -0.00(-16.67%)
Jan 25, 2019 0.0006 0.0006 0.0005 0.0006 59,325,600 +0.00(+0.00%)
Jan 24, 2019 0.0007 0.0007 0.0005 0.0006 48,409,376 -0.00(-14.29%)
Jan 23, 2019 0.0007 0.0008 0.0006 0.0007 73,119,432 +0.00(+0.00%)
Jan 22, 2019 0.0010 0.0011 0.0006 0.0007 178,996,176 -0.00(-22.22%)
Jan 18, 2019 0.0010 0.0010 0.0008 0.0009 55,765,000 -0.00(-10.00%)
Jan 17, 2019 0.0010 0.0010 0.0008 0.0010 81,338,512 +0.00(+0.00%)
Jan 16, 2019 0.0011 0.0011 0.0009 0.0010 8,381,206 +0.00(+0.00%)
Jan 15, 2019 0.0012 0.0012 0.0009 0.0010 71,259,352 -0.00(-9.09%)
Jan 14, 2019 0.0013 0.0015 0.0010 0.0011 85,386,456 +0.00(+0.00%)
Jan 11, 2019 0.0012 0.0012 0.0011 0.0011 53,684,300 -0.00(-15.38%)
Jan 10, 2019 0.0012 0.0013 0.0011 0.0013 9,931,488 +0.00(+0.00%)
Jan 09, 2019 0.0013 0.0014 0.0012 0.0013 13,770,000 -0.00(-7.14%)
Jan 08, 2019 0.0015 0.0015 0.0013 0.0014 15,059,462 +0.00(+0.00%)
Jan 07, 2019 0.0014 0.0014 0.0013 0.0014 16,514,398 +0.00(+0.00%)
Jan 04, 2019 0.0015 0.0015 0.0013 0.0014 11,649,301 +0.00(+0.00%)
Jan 03, 2019 0.0016 0.0016 0.0013 0.0014 12,325,202 -0.00(-6.67%)
Jan 02, 2019 0.0016 0.0018 0.0015 0.0015 11,492,339 -0.00(-6.25%)
Dec 31, 2018 0.0018 0.0018 0.0014 0.0016 12,139,100 -0.00(-5.88%)
Dec 28, 2018 0.0016 0.0017 0.0013 0.0017 18,008,800 +0.00(+21.43%)
Dec 27, 2018 0.0011 0.0017 0.0011 0.0014 15,215,020 +0.00(+7.69%)
Dec 26, 2018 0.0011 0.0013 0.0011 0.0013 8,419,124 +0.00(+0.00%)
Dec 24, 2018 0.0013 0.0013 0.0012 0.0013 2,909,500 +0.00(+8.33%)
Dec 21, 2018 0.0013 0.0013 0.0012 0.0012 6,941,100 +0.00(+0.00%)
Dec 20, 2018 0.0014 0.0014 0.0012 0.0012 4,655,075 -0.00(-7.69%)
Dec 19, 2018 0.0013 0.0014 0.0013 0.0013 16,054,344 +0.00(+0.00%)
Dec 18, 2018 0.0013 0.0014 0.0013 0.0013 33,373,448 +0.00(+0.00%)
Dec 17, 2018 0.0016 0.0016 0.0013 0.0013 13,294,431 -0.00(-18.75%)
Dec 14, 2018 0.0016 0.0016 0.0014 0.0016 6,889,400 +0.00(+0.00%)
Dec 13, 2018 0.0015 0.0017 0.0015 0.0016 6,389,794 +0.00(+0.00%)
Dec 12, 2018 0.0014 0.0016 0.0013 0.0016 20,429,222 +0.00(+6.67%)
Dec 11, 2018 0.0016 0.0017 0.0014 0.0015 6,496,322 -0.00(-6.25%)
Dec 10, 2018 0.0016 0.0018 0.0015 0.0016 16,114,500 +0.00(+0.00%)
Dec 07, 2018 0.0016 0.0019 0.0015 0.0016 16,825,800 -0.00(-5.88%)
Dec 06, 2018 0.0016 0.0018 0.0016 0.0017 2,732,000 -0.00(-5.56%)
Dec 04, 2018 0.0017 0.0018 0.0015 0.0018 23,624,900 +0.00(+5.88%)
Dec 03, 2018 0.0018 0.0020 0.0017 0.0017 10,758,119 +0.00(+6.25%)
Nov 30, 2018 0.0020 0.0020 0.0016 0.0016 8,173,500 -0.00(-20.00%)
Nov 29, 2018 0.0021 0.0021 0.0017 0.0020 9,004,470 +0.00(+0.00%)
Nov 28, 2018 0.0023 0.0026 0.0020 0.0020 4,714,200 +0.00(+0.00%)
Nov 27, 2018 0.0025 0.0025 0.0020 0.0020 9,002,427 -0.00(-25.93%)
Nov 26, 2018 0.0023 0.0027 0.0023 0.0027 1,908,240 +0.00(+22.73%)
Nov 23, 2018 0.0020 0.0023 0.0018 0.0022 556,500 +0.00(+10.00%)
Nov 21, 2018 0.0020 0.0020 0.0020 0 -0.00(-13.04%)
Nov 20, 2018 0.0030 0.0030 0.0020 0.0023 15,383,708 -0.00(-23.33%)
Nov 19, 2018 0.0029 0.0034 0.0027 0.0030 4,463,690 +0.00(+11.11%)
Nov 16, 2018 0.0028 0.0030 0.0027 0.0027 2,761,600 +0.00(+0.00%)
Nov 15, 2018 0.0028 0.0028 0.0026 0.0027 1,479,352 -0.00(-3.57%)
Nov 14, 2018 0.0030 0.0030 0.0025 0.0028 9,773,615 -0.00(-3.45%)
Nov 13, 2018 0.0035 0.0035 0.0028 0.0029 23,798,184 -0.00(-9.38%)
Nov 12, 2018 0.0030 0.0036 0.0029 0.0032 8,524,252 +0.00(+10.34%)
Nov 09, 2018 0.0029 0.0033 0.0028 0.0029 1,602,200 -0.00(-3.33%)
Nov 08, 2018 0.0035 0.0038 0.0030 0.0030 6,717,295 -0.00(-3.23%)
Nov 07, 2018 0.0038 0.0040 0.0031 0.0031 3,413,040 -0.00(-6.06%)
Nov 06, 2018 0.0038 0.0040 0.0033 0.0033 7,393,378 -0.00(-5.71%)
Nov 05, 2018 0.0050 0.0050 0.0035 0.0035 8,907,464 -0.00(-23.91%)
Nov 02, 2018 0.0040 0.0046 0.0035 0.0046 13,148,900 +0.00(+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.