PHI Group Inc (OP: PHIL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 01, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) |
| Oct 26, 2012 | 4.100 | 4.100 | 4.100 | 0 | +3.09(+305.94%) | |
| Oct 22, 2012 | 1.010 | 1.010 | 1.010 | 0 | -0.89(-46.84%) | |
| Oct 16, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | -0.10(-5.00%) |
| Oct 15, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | +0.10(+5.26%) |
| Oct 08, 2012 | 1.900 | 1.900 | 1.900 | 0 | +0.15(+8.57%) | |
| Oct 06, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | +0.00(+0.00%) |
| Oct 05, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | +0.25(+16.67%) |
| Oct 04, 2012 | 1.010 | 1.500 | 1.010 | 1.500 | 1,587 | -0.25(-14.29%) |
| Oct 02, 2012 | 1.750 | 1.750 | 1.750 | 0 | -0.25(-12.50%) |
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.