ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
79.745
0.00%
Bitcoin
68,414.36
0.74%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. PHI Group Inc (PK) (PHIL)

  7. PHI Group Inc (PK) (PHIL) Historical

PHIL PHI Group Inc (PK)

0.0003
-0.00005 (-14.29%)
Jul 26 2024 - Closed
Delayed by 15 minutes

PHIL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.0003 -0.00005 -14.29% 0.0004 0.0004 0.0003 39,938,186
Jul 25 2024 0.00035 -0.00005 -12.50% 0.0004 0.0004 0.0003 52,442,787
Jul 24 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 42,421,085
Jul 23 2024 0.0003 0.00 0.00% 0.0003 0.0004 0.0003 7,205,810
Jul 22 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0003 8,134,663
Jul 19 2024 0.0004 0.0001 33.38% 0.0004 0.0004 0.0003 26,715,425
Jul 18 2024 0.0003 0.00 0.00% 0.0003 0.0004 0.0003 21,008,556
Jul 17 2024 0.0003 0.00 0.00% 0.0003 0.0004 0.0003 30,340,994
Jul 16 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0003 3,801,931
Jul 15 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 13,153,289
Jul 12 2024 0.0004 0.0001 33.38% 0.0004 0.0004 0.0003 22,353,818
Jul 11 2024 0.0003 -0.0001 -25.00% 0.0003 0.0004 0.0003 32,111,320
Jul 10 2024 0.0004 0.00 0.00% 0.0003 0.0004 0.0003 23,305,607
Jul 09 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 18,210,761
Jul 08 2024 0.0003 0.00 0.00% 0.0003 0.0004 0.0003 83,866,810
Jul 05 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 9,892,144
Jul 03 2024 0.0003 0.0001 50.00% 0.0003 0.0003 0.0002 18,707,444
Jul 02 2024 0.0002 -0.0001 -33.34% 0.0004 0.0004 0.0002 17,925,588
Jul 01 2024 0.0003 0.00 0.00% 0.0003 0.0004 0.0002 29,427,842
Jun 28 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0003 18,926,726
Jun 27 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0002 26,513,643
Jun 26 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 38,631,484
Jun 25 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 98,980,012
Jun 24 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 10,991,881
Jun 21 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 27,296,381
Jun 20 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 37,004,713
Jun 18 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 12,381,519
Jun 17 2024 0.0003 0.00 0.00% 0.0003 0.0004 0.0002 45,377,232
Jun 14 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0003 111,107,166
Jun 13 2024 0.0004 0.00 0.00% 0.0003 0.0004 0.0003 17,441,900
Jun 12 2024 0.0004 0.00 0.00% 0.0003 0.0004 0.0003 43,252,703
Jun 11 2024 0.0004 0.0001 33.38% 0.0004 0.0004 0.0003 63,805,281
Jun 10 2024 0.0003 0.00 0.00% 0.0003 0.0004 0.0002 30,544,824
Jun 07 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 11,153,590
Jun 06 2024 0.0003 -0.0001 -25.00% 0.0003 0.0004 0.0003 15,911,246
Jun 05 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 36,750,403
Jun 04 2024 0.0003 -0.0001 -25.00% 0.0003 0.0004 0.0002 27,375,988
Jun 03 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0002 212,132,128
May 31 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 33,424,829
May 30 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.0002 11,724,858
May 29 2024 0.0002 0.00 0.00% 0.0003 0.0003 0.0002 70,663,919
May 28 2024 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 46,495,294
May 24 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 122,962,353
May 23 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 22,023,925
May 22 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 18,325,506
May 21 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 56,256,373
May 20 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 37,955,240
May 17 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 30,834,114
May 16 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 60,747,709
May 15 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 64,545,497
May 14 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0002 530,740,510
May 13 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0002 432,564,830
May 10 2024 0.0004 -0.0001 -20.00% 0.0004 0.0005 0.0003 142,713,569
May 09 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 26,524,223
May 08 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 54,781,820
May 07 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 23,377,573
May 06 2024 0.0005 0.0001 25.00% 0.0004 0.0005 0.0004 45,091,190
May 03 2024 0.0004 0.00 0.00% 0.0003 0.0005 0.0003 178,884,004
May 02 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 101,393,838
May 01 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 177,959,807
Apr 30 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.0002 54,579,599
Apr 29 2024 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 60,973,466

Your Recent History

USOTC
PHIL
PHI (PK)
COIN
AMBGBP
AirDAO
BIT
P1FCV2
BNP Paribas Issuance
USOTC
UCCPF
Adamant (CE)
NYSE
CHPT
ChargePoint
BIT
F31846
Vontobel Financial Produ...
BINA
ZILUSDT
Zilliqa
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved