PHI Group Inc (CE) Historical Data - PHIG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
PHI Group Inc (CE) (PHIG)
PHI Group Inc (CE) (PHIG) Historical

PHI Group Inc (CE) (PHIG)

24.55

0.00

(0.00%)

Closed July 22 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	0.16319869441	24.51	24.7	24.45	16565	24.68356878	CS
4	0.05	0.204081632653	24.5	24.7	24	6992	24.55929445	CS
12	0.5	2.079002079	24.05	25.015	24	8084	24.50958191	CS
26	4.05	19.756097561	20.5	25.015	20.5	7337	24.28390605	CS
52	11.55	88.8461538462	13	25.02	13	5892	22.89843329	CS
156	10.3	72.2807017544	14.25	25.02	4	5156	16.83114835	CS
260	16.675	211.746031746	7.875	25.02	4	9091	11.95635725	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721683320	24.55	0	0.00	24.55	24.55	24.55	0
1721424120	24.55	0	0.00	24.55	24.55	24.55	0
1721337720	24.55	0	0.00	24.55	24.55	24.55	0
1721251320	24.55	-0.15	-0.61	24.55	24.55	24.55	3629
1721164920	24.7	0.19	0.78	24.51	24.7	24.45	29500
1721078400	24.51	0	0.00	24.51	24.51	24.51	0
1720819200	24.51	0.01	0.04	24.51	24.51	24.51	145
1720733280	24.5	0.5	2.08	24	24.5	24	4911
1720646880	24	-0.4	-1.64	24.4	24.4	24	3843
1720560540	24.4	-0.09	-0.37	24.5	24.5	24.4	2900
1720474140	24.49	0	0.00	24.49	24.49	24.49	0
1720214940	24.49	0	0.00	24.49	24.49	24.49	0
1720042140	24.49	0	0.00	24.49	24.49	24.49	0
1719955740	24.49	-0.01	-0.04	24.5	24.5	24.49	14000
1719868980	24.5	0	0.00	24.5	24.5	24.5	1700
1719609840	24.5	0	0.00	24.5	24.5	24.5	0
1719523440	24.5	0	0.00	24.5	24.5	24.5	0
1719437040	24.5	0	0.00	24.5	24.5	24.5	2302
1719350640	24.5	0	0.00	24.5	24.5	24.5	0
1719264240	24.5	0	0.00	24.5	24.5	24.5	0
1719005040	24.5	0	0.00	24.5	24.5	24.5	0
1718918640	24.5	-0.05	-0.20	24.55	24.55	24.5	19061
1718746140	24.55	0	0.00	24.51	24.55	24.51	17866
1718659680	24.55	0	0.00	24.55	24.55	24.51	10267
1718400480	24.55	0	0.00	24.55	24.55	24.55	0
1718314080	24.55	0	0.00	24.55	24.55	24.55	0
1718227680	24.55	0	0.00	24.55	24.55	24.55	0
1718141280	24.55	0	0.00	24.55	24.55	24.55	0
1718054880	24.55	0.05	0.20	24.505	24.55	24.495	21896
1717795800	24.5	-0.06	-0.22	24.5	24.5	24.5	1827
1717709400	24.555	0	0.00	24.555	24.555	24.555	0
1717622760	24.555	0	0.00	24.555	24.555	24.555	0
1717536360	24.555	0	0.02	24.55	24.555	24.55	229
1717450140	24.55	0.55	2.29	24.51	24.55	24.49	15532
1717190940	24	0	0.00	24	24	24	0
1717104540	24	0	0.00	24	24	24	0
1717018140	24	0	0.00	24	24	24	0
1716931740	24	-0.99	-3.96	24	24	24	156
1716586140	24.99	0	0.00	24.99	24.99	24.99	0
1716499740	24.99	0	0.00	24.99	24.99	24.99	0
1716413340	24.99	0	0.00	24.99	24.99	24.99	0
1716326940	24.99	0.89	3.69	25	25.015	24.99	11745
1716240540	24.1	0	0.00	24.1	24.1	24.1	0
1715981340	24.1	0	0.00	24.1	24.1	24.1	1120
1715894400	24.1	0	0.00	24.1	24.1	24.1	0
1715808000	24.1	0	0.00	24.1	24.1	24.1	0
1715721600	24.1	0	0.00	24.1	24.1	24.1	0
1715635200	24.1	0	0.00	24.1	24.1	24.1	0
1715376000	24.1	0.09	0.35	24.1	24.1	24.1	1000
1715289720	24.015	-0.04	-0.15	24.015	24.015	24.015	1000
1715203200	24.05	0	0.00	24.05	24.05	24.05	0
1715116800	24.05	0	0.00	24.05	24.05	24.05	0
1715030400	24.05	0	0.00	24.05	24.05	24.05	0
1714771200	24.05	0	0.00	24.05	24.05	24.05	0
1714684800	24.05	0	0.00	24.05	24.05	24.05	0
1714598400	24.05	0	0.00	24.05	24.05	24.05	1191
1714512600	24.05	0.05	0.21	24.05	24.05	24.05	20108
1714425900	24	0	0.00	24	24	24	0
1714166700	24	0	0.00	24	24	24	0
1714080300	24	0	0.00	24	24	23.98	15993
1713994140	24	0	0.00	24	24	24	0
1713907740	24	0	0.00	24	24	24	350

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions