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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2022	0.0006	0.0006	0.0005	0.0006	0.0006	71,516,757
04 Aug 2022	0.0006	0.0006	0.0005	0.0005	0.0005	72,272,407
03 Aug 2022	0.0006	0.0006	0.0004	0.0006	0.0006	187,800,213
02 Aug 2022	0.0006	0.0006	0.0005	0.0005	0.0005	840,227,446
01 Aug 2022	0.0006	0.0006	0.0005	0.0005	0.0005	275,968,123
29 Jul 2022	0.0006	0.0006	0.0005	0.0006	0.0006	118,417,372
28 Jul 2022	0.0006	0.0006	0.0005	0.0006	0.0006	192,433,365
27 Jul 2022	0.0007	0.0007	0.0005	0.0006	0.0006	174,304,962
26 Jul 2022	0.0007	0.0007	0.0005	0.0006	0.0006	243,254,619
25 Jul 2022	0.0006	0.0007	0.0006	0.0006	0.0006	324,129,679
22 Jul 2022	0.0007	0.0007	0.0006	0.0007	0.0007	147,609,282
21 Jul 2022	0.0007	0.0007	0.0006	0.0007	0.0007	60,384,924
20 Jul 2022	0.0007	0.0007	0.0006	0.0007	0.0007	153,077,408
19 Jul 2022	0.0006	0.0007	0.0006	0.0007	0.0007	29,238,413
18 Jul 2022	0.0006	0.0007	0.0005	0.0006	0.0006	127,099,097
15 Jul 2022	0.0007	0.0007	0.0006	0.0006	0.0006	119,615,108
14 Jul 2022	0.0005	0.0007	0.0005	0.0007	0.0007	39,191,434
13 Jul 2022	0.0006	0.0006	0.0005	0.0006	0.0006	88,398,516
12 Jul 2022	0.0005	0.0006	0.0005	0.0006	0.0006	51,347,613
11 Jul 2022	0.0007	0.0007	0.0005	0.0006	0.0006	48,004,750
08 Jul 2022	0.0007	0.0007	0.0005	0.0006	0.0006	51,432,103
07 Jul 2022	0.0007	0.0007	0.0005	0.0007	0.0007	106,097,651
06 Jul 2022	0.0007	0.0007	0.0005	0.0007	0.0007	155,848,702
05 Jul 2022	0.0007	0.0007	0.0005	0.0006	0.0006	95,695,467
01 Jul 2022	0.0006	0.0007	0.0005	0.0007	0.0007	161,222,476
30 Jun 2022	0.0007	0.0007	0.0005	0.0007	0.0007	212,480,880
29 Jun 2022	0.0006	0.0007	0.0005	0.0007	0.0007	526,867,274
28 Jun 2022	0.0005	0.0006	0.0005	0.0006	0.0006	191,767,871
27 Jun 2022	0.0006	0.0006	0.0005	0.0005	0.0005	158,647,999
24 Jun 2022	0.0006	0.0006	0.0005	0.0005	0.0005	216,868,753
23 Jun 2022	0.0007	0.0007	0.0005	0.0005	0.0005	367,562,361
22 Jun 2022	0.0006	0.0007	0.0005	0.0006	0.0006	81,036,166
21 Jun 2022	0.0006	0.0007	0.0005	0.0006	0.0006	147,050,266
17 Jun 2022	0.0006	0.0007	0.0005	0.0006	0.0006	139,252,100
16 Jun 2022	0.0007	0.0007	0.0005	0.0007	0.0007	346,926,911
15 Jun 2022	0.0007	0.0007	0.0006	0.0007	0.0007	153,309,882
14 Jun 2022	0.0007	0.0008	0.0005	0.0006	0.0006	471,498,465
13 Jun 2022	0.0009	0.0009	0.0007	0.0008	0.0008	524,972,900
10 Jun 2022	0.0009	0.0010	0.0008	0.0008	0.0008	133,812,216
09 Jun 2022	0.0010	0.0010	0.0008	0.0009	0.0009	70,486,656
08 Jun 2022	0.0009	0.0010	0.0008	0.0009	0.0009	127,430,989
07 Jun 2022	0.0009	0.0009	0.0008	0.0009	0.0009	87,017,912
06 Jun 2022	0.0009	0.0009	0.0008	0.0009	0.0009	37,157,405
03 Jun 2022	0.0009	0.0009	0.0008	0.0009	0.0009	97,527,558
02 Jun 2022	0.0009	0.0009	0.0008	0.0008	0.0008	80,615,831
01 Jun 2022	0.0009	0.0009	0.0008	0.0009	0.0009	77,668,622
31 May 2022	0.0009	0.0009	0.0008	0.0008	0.0008	66,248,082
27 May 2022	0.0009	0.0009	0.0008	0.0008	0.0008	47,954,566
26 May 2022	0.0009	0.0009	0.0008	0.0008	0.0008	47,230,527
25 May 2022	0.0009	0.0010	0.0008	0.0009	0.0009	119,774,967
24 May 2022	0.0008	0.0009	0.0008	0.0009	0.0009	104,265,128
23 May 2022	0.0010	0.0010	0.0008	0.0009	0.0009	82,242,643
20 May 2022	0.0009	0.0010	0.0008	0.0009	0.0009	60,499,937
19 May 2022	0.0010	0.0010	0.0008	0.0008	0.0008	140,900,272
18 May 2022	0.0009	0.0010	0.0008	0.0009	0.0009	28,175,818
17 May 2022	0.0009	0.0010	0.0008	0.0009	0.0009	232,786,818
16 May 2022	0.0009	0.0009	0.0008	0.0009	0.0009	37,320,687
13 May 2022	0.0008	0.0009	0.0008	0.0008	0.0008	163,554,290
12 May 2022	0.0009	0.0009	0.0008	0.0008	0.0008	179,536,452
11 May 2022	0.0010	0.0010	0.0008	0.0009	0.0009	62,856,363
10 May 2022	0.0009	0.0010	0.0008	0.0009	0.0009	103,451,807
09 May 2022	0.0010	0.0010	0.0008	0.0009	0.0009	77,951,439
06 May 2022	0.0009	0.0010	0.0008	0.0009	0.0009	219,109,153
05 May 2022	0.0010	0.0010	0.0008	0.0009	0.0009	163,798,543
04 May 2022	0.0010	0.0010	0.0009	0.0010	0.0010	327,078,125
03 May 2022	0.0010	0.0011	0.0009	0.0009	0.0009	168,829,912
02 May 2022	0.0010	0.0011	0.0009	0.0010	0.0010	242,238,414
29 Apr 2022	0.0010	0.0011	0.0009	0.0010	0.0010	137,147,598
28 Apr 2022	0.0010	0.0010	0.0009	0.0010	0.0010	205,466,763
27 Apr 2022	0.0009	0.0010	0.0008	0.0009	0.0009	323,955,560
26 Apr 2022	0.0009	0.0010	0.0008	0.0009	0.0009	227,283,480
25 Apr 2022	0.0011	0.0012	0.0008	0.0010	0.0010	688,470,510
22 Apr 2022	0.0013	0.0013	0.0011	0.0012	0.0012	257,964,899
21 Apr 2022	0.0015	0.0015	0.0011	0.0012	0.0012	237,742,122
20 Apr 2022	0.0015	0.0015	0.0013	0.0014	0.0014	176,572,292
19 Apr 2022	0.0016	0.0016	0.0014	0.0015	0.0015	159,269,409
18 Apr 2022	0.0014	0.0016	0.0014	0.0016	0.0016	178,758,024
14 Apr 2022	0.0015	0.0016	0.0014	0.0015	0.0015	233,095,604
13 Apr 2022	0.0016	0.0016	0.0013	0.0014	0.0014	228,751,916
12 Apr 2022	0.0016	0.0017	0.0014	0.0016	0.0016	308,159,459
11 Apr 2022	0.0018	0.0018	0.0016	0.0017	0.0017	90,230,080
08 Apr 2022	0.0018	0.0018	0.0016	0.0018	0.0018	155,086,490
07 Apr 2022	0.0017	0.0019	0.0016	0.0018	0.0018	72,806,762
06 Apr 2022	0.0017	0.0018	0.0016	0.0016	0.0016	153,410,571
05 Apr 2022	0.0017	0.0019	0.0016	0.0017	0.0017	295,411,845
04 Apr 2022	0.0018	0.0018	0.0016	0.0018	0.0018	187,773,472
01 Apr 2022	0.0018	0.0018	0.0016	0.0017	0.0017	226,924,181
31 Mar 2022	0.0018	0.0019	0.0016	0.0017	0.0017	193,616,990
30 Mar 2022	0.0018	0.0020	0.0017	0.0019	0.0019	337,545,729
29 Mar 2022	0.0018	0.0019	0.0016	0.0018	0.0018	203,313,653
28 Mar 2022	0.0018	0.0019	0.0017	0.0018	0.0018	132,664,919
25 Mar 2022	0.0019	0.0020	0.0016	0.0018	0.0018	271,695,101
24 Mar 2022	0.0020	0.0020	0.0019	0.0020	0.0020	257,699,336
23 Mar 2022	0.0020	0.0020	0.0018	0.0020	0.0020	96,362,796
22 Mar 2022	0.0019	0.0020	0.0019	0.0019	0.0019	122,940,541
21 Mar 2022	0.0021	0.0021	0.0019	0.0019	0.0019	254,885,084
18 Mar 2022	0.0020	0.0023	0.0019	0.0021	0.0021	284,406,842
17 Mar 2022	0.0020	0.0021	0.0018	0.0021	0.0021	126,123,776
16 Mar 2022	0.0020	0.0021	0.0019	0.0020	0.0020	136,424,116
15 Mar 2022	0.0020	0.0021	0.0019	0.0020	0.0020	73,718,048
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.77-45.70(-0.39%)

NZD/USD0.6248+0.0007(+0.11%)

NZD/EUR0.6133+0.0012(+0.20%)

ALL ORDS7,224.70-25.60(-0.35%)

ASX 2006,988.20-27.40(-0.39%)

OIL88.57-0.44(-0.49%)

PHI Group, Inc. (PHIL)

NZX 50
11,682.77
-45.70(-0.39%)

NZD/USD
0.6248
+0.0007(+0.11%)

NZD/EUR
0.6133
+0.0012(+0.20%)

ALL ORDS
7,224.70
-25.60(-0.35%)

ASX 200
6,988.20
-27.40(-0.39%)

OIL
88.57
-0.44(-0.49%)