New Zealand markets closed

PHI Group, Inc. (PHIL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0042-0.0003 (-6.67%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.00460.00460.00410.00420.0042215,977,015
26 Jan 20220.00460.00490.00430.00450.0045142,723,479
25 Jan 20220.00400.00460.00390.00430.0043312,465,452
24 Jan 20220.00420.00420.00370.00390.0039136,462,684
21 Jan 20220.00460.00480.00410.00420.0042115,993,080
20 Jan 20220.00410.00470.00400.00440.0044310,805,927
19 Jan 20220.00390.00400.00370.00380.0038116,083,990
18 Jan 20220.00390.00410.00370.00380.003896,896,683
14 Jan 20220.00370.00410.00360.00380.0038158,691,381
13 Jan 20220.00400.00420.00370.00370.0037112,066,492
12 Jan 20220.00420.00420.00390.00410.0041102,904,724
11 Jan 20220.00420.00440.00390.00390.0039152,504,407
10 Jan 20220.00410.00450.00390.00410.0041158,723,126
07 Jan 20220.00400.00400.00350.00400.0040268,784,152
06 Jan 20220.00460.00480.00310.00410.0041718,173,203
05 Jan 20220.00520.00550.00480.00480.0048112,502,004
04 Jan 20220.00510.00550.00500.00520.005276,230,399
03 Jan 20220.00510.00530.00490.00500.0050110,781,589
31 Dec 20210.00490.00550.00450.00510.0051207,358,703
30 Dec 20210.00580.00600.00540.00590.005986,782,682
29 Dec 20210.00570.00600.00540.00580.0058110,689,145
28 Dec 20210.00510.00580.00490.00550.0055168,811,385
27 Dec 20210.00560.00560.00490.00500.005093,221,386
23 Dec 20210.00500.00530.00480.00530.0053125,511,592
22 Dec 20210.00500.00510.00490.00500.005073,575,187
21 Dec 20210.00520.00540.00500.00510.005191,196,767
20 Dec 20210.00500.00550.00470.00520.0052123,634,377
17 Dec 20210.00520.00530.00490.00500.0050130,970,499
16 Dec 20210.00550.00550.00510.00530.0053118,892,405
15 Dec 20210.00520.00550.00500.00530.0053115,927,058
14 Dec 20210.00580.00580.00500.00520.0052167,515,887
13 Dec 20210.00590.00620.00550.00550.005587,115,081
10 Dec 20210.00590.00660.00580.00610.0061105,064,389
09 Dec 20210.00640.00670.00590.00600.006080,274,532
08 Dec 20210.00570.00630.00550.00620.006296,614,931
07 Dec 20210.00570.00580.00550.00570.0057105,032,580
06 Dec 20210.00580.00590.00540.00560.0056107,624,313
03 Dec 20210.00640.00640.00580.00590.005991,805,664
02 Dec 20210.00630.00680.00600.00640.006498,716,382
01 Dec 20210.00710.00710.00620.00640.0064102,014,104
30 Nov 20210.00730.00740.00670.00680.0068120,014,821
29 Nov 20210.00670.00700.00660.00700.0070135,519,315
26 Nov 20210.00640.00680.00620.00670.006794,264,761
24 Nov 20210.00660.00680.00620.00630.006391,408,213
23 Nov 20210.00730.00740.00600.00660.0066168,757,836
22 Nov 20210.00670.00750.00580.00710.0071297,340,634
19 Nov 20210.00700.00700.00640.00670.006782,605,068
18 Nov 20210.00700.00730.00650.00690.0069126,864,634
17 Nov 20210.00720.00740.00680.00710.0071111,622,596
16 Nov 20210.00720.00740.00700.00720.007258,717,294
15 Nov 20210.00750.00770.00710.00720.007266,784,108
12 Nov 20210.00750.00750.00700.00720.007247,042,378
11 Nov 20210.00740.00770.00700.00720.007287,798,996
10 Nov 20210.00750.00780.00730.00750.007577,147,852
09 Nov 20210.00740.00790.00710.00750.0075101,129,104
08 Nov 20210.00740.00750.00700.00730.007377,684,427
05 Nov 20210.00760.00770.00710.00730.007370,127,421
04 Nov 20210.00750.00780.00700.00760.0076121,223,029
03 Nov 20210.00790.00810.00710.00750.007592,673,707
02 Nov 20210.00740.00850.00710.00750.0075168,812,301
01 Nov 20210.00810.00820.00710.00730.0073202,628,199
29 Oct 20210.00780.00930.00760.00810.0081444,251,042
28 Oct 20210.00560.00720.00540.00710.0071501,997,271
27 Oct 20210.00630.00630.00540.00560.0056126,589,703
26 Oct 20210.00610.00690.00600.00620.0062188,539,281
25 Oct 20210.00620.00630.00550.00590.0059208,030,953
22 Oct 20210.00520.00600.00490.00600.0060224,727,670
21 Oct 20210.00530.00530.00470.00490.0049136,311,463
20 Oct 20210.00590.00620.00510.00540.0054181,940,652
19 Oct 20210.00460.00590.00450.00570.0057373,411,007
18 Oct 20210.00450.00480.00440.00460.0046125,889,254
15 Oct 20210.00500.00510.00440.00460.0046234,320,966
14 Oct 20210.00490.00510.00410.00490.0049265,583,022
13 Oct 20210.00600.00600.00410.00510.0051385,434,202
12 Oct 20210.00580.00600.00570.00590.005959,994,115
11 Oct 20210.00600.00610.00580.00580.005873,745,990
08 Oct 20210.00610.00620.00590.00610.006172,620,271
07 Oct 20210.00600.00620.00590.00610.006169,854,149
06 Oct 20210.00610.00620.00590.00600.006079,298,117
05 Oct 20210.00620.00620.00580.00600.006095,765,774
04 Oct 20210.00670.00730.00600.00600.0060214,661,658
01 Oct 20210.00710.00740.00670.00690.0069107,747,954
30 Sep 20210.00690.00740.00650.00690.0069173,217,078
29 Sep 20210.00570.00650.00550.00630.0063186,534,135
28 Sep 20210.00640.00640.00580.00580.0058249,995,102
27 Sep 20210.00690.00700.00610.00630.0063252,073,848
24 Sep 20210.00700.00710.00670.00690.0069108,090,471
23 Sep 20210.00710.00720.00660.00690.0069115,415,587
22 Sep 20210.00700.00730.00680.00700.0070142,169,963
21 Sep 20210.00750.00790.00700.00730.0073183,219,793
20 Sep 20210.00750.00770.00690.00730.0073309,027,276
17 Sep 20210.01000.01140.00720.00800.0080722,847,735
16 Sep 20210.00960.00970.00870.00890.0089122,134,039
15 Sep 20210.00820.00940.00800.00900.0090241,975,621
14 Sep 20210.00900.01000.00800.00810.0081395,346,316
13 Sep 20210.00950.01350.00930.01080.0108775,896,229
10 Sep 20210.00810.00920.00790.00890.0089391,833,428
09 Sep 20210.00720.00750.00690.00730.007349,143,785
08 Sep 20210.00690.00750.00660.00730.007377,582,374
07 Sep 20210.00760.00800.00680.00710.0071121,719,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...