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, 2023 0.0009 0.0009 0.0008 0.0009 6,305,046 -0.00(-10.00%)
Jan 30, 2023 0.0006 0.0010 0.0006 0.0010 4,907,562 +0.00(+11.11%)
Jan 27, 2023 0.0009 0.0009 0.0007 0.0009 9,632,812 +0.00(+0.00%)
Jan 26, 2023 0.0006 0.0010 0.0006 0.0009 27,334,084 +0.00(+0.00%)
Jan 25, 2023 0.0010 0.0010 0.0009 0.0009 18,957,630 -0.00(-10.00%)
Jan 24, 2023 0.0006 0.0010 0.0006 0.0010 4,523,350 -0.00(-9.09%)
Jan 23, 2023 0.0006 0.0011 0.0006 0.0011 7,592,484 +0.00(+0.00%)
Jan 20, 2023 0.0010 0.0011 0.0009 0.0011 27,451,406 +0.00(+10.00%)
Jan 19, 2023 0.0010 0.0010 0.0008 0.0010 14,523,511 +0.00(+0.00%)
Jan 18, 2023 0.0013 0.0013 0.0001 0.0010 83,500,000 -0.00(-23.08%)
Jan 17, 2023 0.0020 0.0022 0.0011 0.0013 191,816,144 -0.00(-43.48%)
Jan 13, 2023 0.0024 0.0025 0.0022 0.0023 95,443,728 -0.00(-4.17%)
Jan 12, 2023 0.0022 0.0024 0.0021 0.0024 147,785,808 +0.00(+9.09%)
Jan 11, 2023 0.0022 0.0022 0.0020 0.0022 61,921,256 +0.00(+0.00%)
Jan 10, 2023 0.0022 0.0022 0.0020 0.0022 48,801,128 +0.00(+0.00%)
Jan 09, 2023 0.0020 0.0023 0.0019 0.0022 134,867,280 +0.00(+10.00%)
Jan 06, 2023 0.0019 0.0021 0.0017 0.0020 166,765,920 +0.00(+11.11%)
Jan 05, 2023 0.0014 0.0018 0.0013 0.0018 203,828,208 +0.00(+28.57%)
Jan 04, 2023 0.0014 0.0014 0.0013 0.0014 35,160,568 +0.00(+7.69%)
Jan 03, 2023 0.0013 0.0014 0.0012 0.0013 67,052,752 +0.00(+8.33%)
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%)
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.