New Zealand markets close in 3 hours 14 minutes

PHI Group, Inc. (PHIL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0006+0.0001 (+9.09%)
At close: 03:59PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20220.00060.00060.00050.00060.000671,516,757
04 Aug 20220.00060.00060.00050.00050.000572,272,407
03 Aug 20220.00060.00060.00040.00060.0006187,800,213
02 Aug 20220.00060.00060.00050.00050.0005840,227,446
01 Aug 20220.00060.00060.00050.00050.0005275,968,123
29 Jul 20220.00060.00060.00050.00060.0006118,417,372
28 Jul 20220.00060.00060.00050.00060.0006192,433,365
27 Jul 20220.00070.00070.00050.00060.0006174,304,962
26 Jul 20220.00070.00070.00050.00060.0006243,254,619
25 Jul 20220.00060.00070.00060.00060.0006324,129,679
22 Jul 20220.00070.00070.00060.00070.0007147,609,282
21 Jul 20220.00070.00070.00060.00070.000760,384,924
20 Jul 20220.00070.00070.00060.00070.0007153,077,408
19 Jul 20220.00060.00070.00060.00070.000729,238,413
18 Jul 20220.00060.00070.00050.00060.0006127,099,097
15 Jul 20220.00070.00070.00060.00060.0006119,615,108
14 Jul 20220.00050.00070.00050.00070.000739,191,434
13 Jul 20220.00060.00060.00050.00060.000688,398,516
12 Jul 20220.00050.00060.00050.00060.000651,347,613
11 Jul 20220.00070.00070.00050.00060.000648,004,750
08 Jul 20220.00070.00070.00050.00060.000651,432,103
07 Jul 20220.00070.00070.00050.00070.0007106,097,651
06 Jul 20220.00070.00070.00050.00070.0007155,848,702
05 Jul 20220.00070.00070.00050.00060.000695,695,467
01 Jul 20220.00060.00070.00050.00070.0007161,222,476
30 Jun 20220.00070.00070.00050.00070.0007212,480,880
29 Jun 20220.00060.00070.00050.00070.0007526,867,274
28 Jun 20220.00050.00060.00050.00060.0006191,767,871
27 Jun 20220.00060.00060.00050.00050.0005158,647,999
24 Jun 20220.00060.00060.00050.00050.0005216,868,753
23 Jun 20220.00070.00070.00050.00050.0005367,562,361
22 Jun 20220.00060.00070.00050.00060.000681,036,166
21 Jun 20220.00060.00070.00050.00060.0006147,050,266
17 Jun 20220.00060.00070.00050.00060.0006139,252,100
16 Jun 20220.00070.00070.00050.00070.0007346,926,911
15 Jun 20220.00070.00070.00060.00070.0007153,309,882
14 Jun 20220.00070.00080.00050.00060.0006471,498,465
13 Jun 20220.00090.00090.00070.00080.0008524,972,900
10 Jun 20220.00090.00100.00080.00080.0008133,812,216
09 Jun 20220.00100.00100.00080.00090.000970,486,656
08 Jun 20220.00090.00100.00080.00090.0009127,430,989
07 Jun 20220.00090.00090.00080.00090.000987,017,912
06 Jun 20220.00090.00090.00080.00090.000937,157,405
03 Jun 20220.00090.00090.00080.00090.000997,527,558
02 Jun 20220.00090.00090.00080.00080.000880,615,831
01 Jun 20220.00090.00090.00080.00090.000977,668,622
31 May 20220.00090.00090.00080.00080.000866,248,082
27 May 20220.00090.00090.00080.00080.000847,954,566
26 May 20220.00090.00090.00080.00080.000847,230,527
25 May 20220.00090.00100.00080.00090.0009119,774,967
24 May 20220.00080.00090.00080.00090.0009104,265,128
23 May 20220.00100.00100.00080.00090.000982,242,643
20 May 20220.00090.00100.00080.00090.000960,499,937
19 May 20220.00100.00100.00080.00080.0008140,900,272
18 May 20220.00090.00100.00080.00090.000928,175,818
17 May 20220.00090.00100.00080.00090.0009232,786,818
16 May 20220.00090.00090.00080.00090.000937,320,687
13 May 20220.00080.00090.00080.00080.0008163,554,290
12 May 20220.00090.00090.00080.00080.0008179,536,452
11 May 20220.00100.00100.00080.00090.000962,856,363
10 May 20220.00090.00100.00080.00090.0009103,451,807
09 May 20220.00100.00100.00080.00090.000977,951,439
06 May 20220.00090.00100.00080.00090.0009219,109,153
05 May 20220.00100.00100.00080.00090.0009163,798,543
04 May 20220.00100.00100.00090.00100.0010327,078,125
03 May 20220.00100.00110.00090.00090.0009168,829,912
02 May 20220.00100.00110.00090.00100.0010242,238,414
29 Apr 20220.00100.00110.00090.00100.0010137,147,598
28 Apr 20220.00100.00100.00090.00100.0010205,466,763
27 Apr 20220.00090.00100.00080.00090.0009323,955,560
26 Apr 20220.00090.00100.00080.00090.0009227,283,480
25 Apr 20220.00110.00120.00080.00100.0010688,470,510
22 Apr 20220.00130.00130.00110.00120.0012257,964,899
21 Apr 20220.00150.00150.00110.00120.0012237,742,122
20 Apr 20220.00150.00150.00130.00140.0014176,572,292
19 Apr 20220.00160.00160.00140.00150.0015159,269,409
18 Apr 20220.00140.00160.00140.00160.0016178,758,024
14 Apr 20220.00150.00160.00140.00150.0015233,095,604
13 Apr 20220.00160.00160.00130.00140.0014228,751,916
12 Apr 20220.00160.00170.00140.00160.0016308,159,459
11 Apr 20220.00180.00180.00160.00170.001790,230,080
08 Apr 20220.00180.00180.00160.00180.0018155,086,490
07 Apr 20220.00170.00190.00160.00180.001872,806,762
06 Apr 20220.00170.00180.00160.00160.0016153,410,571
05 Apr 20220.00170.00190.00160.00170.0017295,411,845
04 Apr 20220.00180.00180.00160.00180.0018187,773,472
01 Apr 20220.00180.00180.00160.00170.0017226,924,181
31 Mar 20220.00180.00190.00160.00170.0017193,616,990
30 Mar 20220.00180.00200.00170.00190.0019337,545,729
29 Mar 20220.00180.00190.00160.00180.0018203,313,653
28 Mar 20220.00180.00190.00170.00180.0018132,664,919
25 Mar 20220.00190.00200.00160.00180.0018271,695,101
24 Mar 20220.00200.00200.00190.00200.0020257,699,336
23 Mar 20220.00200.00200.00180.00200.002096,362,796
22 Mar 20220.00190.00200.00190.00190.0019122,940,541
21 Mar 20220.00210.00210.00190.00190.0019254,885,084
18 Mar 20220.00200.00230.00190.00210.0021284,406,842
17 Mar 20220.00200.00210.00180.00210.0021126,123,776
16 Mar 20220.00200.00210.00190.00200.0020136,424,116
15 Mar 20220.00200.00210.00190.00200.002073,718,048
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...