Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Group Inc (OP: PHIL )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 29, 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 (%)
Apr 28, 2023 0.0007 0.0008 0.0006 0.0008 47,493,164 +0.00(+14.29%)
Apr 27, 2023 0.0008 0.0008 0.0006 0.0007 40,517,204 +0.00(+0.00%)
Apr 26, 2023 0.0006 0.0007 0.0006 0.0007 78,863,472 +0.00(+0.00%)
Apr 25, 2023 0.0006 0.0007 0.0006 0.0007 56,963,740 +0.00(+0.00%)
Apr 24, 2023 0.0007 0.0008 0.0006 0.0007 67,946,512 +0.00(+0.00%)
Apr 21, 2023 0.0007 0.0008 0.0006 0.0007 69,462,352 +0.00(+0.00%)
Apr 20, 2023 0.0008 0.0008 0.0006 0.0007 60,017,120 -0.00(-12.50%)
Apr 19, 2023 0.0008 0.0008 0.0007 0.0008 40,982,852 +0.00(+0.00%)
Apr 18, 2023 0.0007 0.0008 0.0007 0.0008 113,081,272 +0.00(+0.00%)
Apr 17, 2023 0.0008 0.0008 0.0007 0.0008 108,313,328 +0.00(+0.00%)
Apr 14, 2023 0.0008 0.0008 0.0007 0.0008 104,686,840 +0.00(+0.00%)
Apr 13, 2023 0.0007 0.0008 0.0007 0.0008 95,710,472 +0.00(+0.00%)
Apr 12, 2023 0.0007 0.0008 0.0007 0.0008 95,851,800 +0.00(+14.29%)
Apr 11, 2023 0.0007 0.0008 0.0006 0.0007 237,497,856 +0.00(+0.00%)
Apr 10, 2023 0.0008 0.0008 0.0006 0.0007 100,248,264 +0.00(+0.00%)
Apr 06, 2023 0.0007 0.0008 0.0007 0.0007 65,345,608 +0.00(+0.00%)
Apr 05, 2023 0.0008 0.0008 0.0006 0.0007 32,965,580 -0.00(-12.50%)
Apr 04, 2023 0.0007 0.0008 0.0006 0.0008 48,794,616 +0.00(+14.29%)
Apr 03, 2023 0.0008 0.0008 0.0006 0.0007 66,266,512 +0.00(+0.00%)
Mar 31, 2023 0.0007 0.0008 0.0007 0.0007 101,813,040 -0.00(-12.50%)
Mar 30, 2023 0.0007 0.0008 0.0007 0.0008 141,333,296 +0.00(+0.00%)
Mar 29, 2023 0.0008 0.0008 0.0007 0.0008 162,884,768 +0.00(+0.00%)
Mar 28, 2023 0.0007 0.0008 0.0005 0.0008 589,281,792 +0.00(+0.00%)
Mar 27, 2023 0.0008 0.0009 0.0008 0.0008 35,034,992 -0.00(-11.11%)
Mar 24, 2023 0.0009 0.0009 0.0008 0.0009 34,776,024 +0.00(+0.00%)
Mar 23, 2023 0.0008 0.0009 0.0007 0.0009 63,074,972 +0.00(+12.50%)
Mar 22, 2023 0.0010 0.0010 0.0007 0.0008 245,951,136 -0.00(-20.00%)
Mar 21, 2023 0.0010 0.0010 0.0009 0.0010 46,032,828 +0.00(+0.00%)
Mar 20, 2023 0.0010 0.0010 0.0009 0.0010 49,754,316 +0.00(+0.00%)
Mar 17, 2023 0.0010 0.0010 0.0008 0.0010 64,093,992 +0.00(+11.11%)
Mar 16, 2023 0.0009 0.0010 0.0008 0.0009 205,325,840 -0.00(-18.18%)
Mar 15, 2023 0.0011 0.0011 0.0010 0.0011 102,496,728 +0.00(+10.00%)
Mar 14, 2023 0.0010 0.0010 0.0009 0.0010 118,536,024 +0.00(+0.00%)
Mar 13, 2023 0.0009 0.0010 0.0009 0.0010 32,545,196 +0.00(+0.00%)
Mar 10, 2023 0.0010 0.0011 0.0010 0.0010 91,775,472 -0.00(-9.09%)
Mar 09, 2023 0.0010 0.0011 0.0010 0.0011 82,398,680 +0.00(+0.00%)
Mar 08, 2023 0.0012 0.0012 0.0010 0.0011 121,508,200 +0.00(+0.00%)
Mar 07, 2023 0.0012 0.0012 0.0011 0.0011 41,037,664 -0.00(-8.33%)
Mar 06, 2023 0.0012 0.0012 0.0011 0.0012 71,681,384 +0.00(+9.09%)
Mar 03, 2023 0.0012 0.0012 0.0011 0.0011 91,654,776 -0.00(-8.33%)
Mar 02, 2023 0.0011 0.0013 0.0010 0.0012 362,853,440 +0.00(+20.00%)
Mar 01, 2023 0.0011 0.0012 0.0010 0.0010 194,958,464 -0.00(-9.09%)
Feb 28, 2023 0.0011 0.0011 0.0010 0.0011 129,283,872 +0.00(+10.00%)
Feb 27, 2023 0.0011 0.0011 0.0010 0.0010 96,296,040 -0.00(-9.09%)
Feb 24, 2023 0.0011 0.0011 0.0010 0.0011 47,588,920 +0.00(+0.00%)
Feb 23, 2023 0.0011 0.0011 0.0010 0.0011 128,851,984 +0.00(+0.00%)
Feb 22, 2023 0.0012 0.0014 0.0010 0.0011 150,972,384 -0.00(-8.33%)
Feb 21, 2023 0.0012 0.0012 0.0011 0.0012 26,026,588 +0.00(+0.00%)
Feb 17, 2023 0.0012 0.0012 0.0011 0.0012 42,078,840 +0.00(+9.09%)
Feb 16, 2023 0.0012 0.0012 0.0010 0.0011 23,542,236 +0.00(+0.00%)
Feb 15, 2023 0.0011 0.0012 0.0010 0.0011 78,354,688 -0.00(-8.33%)
Feb 14, 2023 0.0012 0.0012 0.0010 0.0012 59,973,800 +0.00(+9.09%)
Feb 13, 2023 0.0012 0.0012 0.0010 0.0011 30,471,676 -0.00(-8.33%)
Feb 10, 2023 0.0012 0.0013 0.0009 0.0012 234,662,368 +0.00(+0.00%)
Feb 09, 2023 0.0013 0.0013 0.0011 0.0012 76,304,272 +0.00(+0.00%)
Feb 08, 2023 0.0016 0.0016 0.0011 0.0012 300,326,304 -0.00(-20.00%)
Feb 07, 2023 0.0020 0.0020 0.0014 0.0015 222,801,504 -0.00(-6.25%)
Feb 06, 2023 0.0012 0.0020 0.0012 0.0016 349,168,224 +0.00(+100.00%)
Feb 03, 2023 0.0007 0.0009 0.0007 0.0008 4,995,962 +0.00(+0.00%)
Feb 02, 2023 0.0009 0.0009 0.0008 0.0008 13,499,500 -0.00(-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.