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
5,881.63
-0.43%
US Tech 100
20,449.20
0.00%
Dow Jones
42,544.22
-0.07%
Brent Oil
74.715
1.16%
Bitcoin
95,790.88
1.48%
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
-0.0002 (-40.00%)
Dec 31 2024 - Closed
Delayed by 15 minutes

PHIL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 31 2024 0.0003 -0.0002 -40.00% 0.0005 0.0005 0.0003 125,844,781
Dec 30 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0003 368,295,056
Dec 27 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0003 562,382,129
Dec 26 2024 0.0005 0.0002 66.72% 0.0004 0.0005 0.0003 539,334,965
Dec 24 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 112,890,866
Dec 23 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 59,589,905
Dec 20 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 312,213,373
Dec 19 2024 0.0003 0.00005 20.00% 0.0002 0.0003 0.0002 122,583,335
Dec 18 2024 0.00025 -0.00005 -16.67% 0.0003 0.0003 0.0002 28,663,469
Dec 17 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 14,965,702
Dec 16 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 61,900,347
Dec 13 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 32,105,213
Dec 12 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 53,132,326
Dec 11 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 37,413,802
Dec 10 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 101,133,763
Dec 09 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.0001 1,031,461,634
Dec 06 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 43,147,158
Dec 05 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 37,273,302
Dec 04 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 126,997,142
Dec 03 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 89,498,421
Dec 02 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 21,705,681
Nov 29 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 3,645,079
Nov 27 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 32,385,417
Nov 26 2024 0.0002 0.0001 100.00% 0.0001 0.0002 0.0001 60,762,706
Nov 25 2024 0.0001 -0.0001 -50.00% 0.0001 0.0002 0.0001 68,053,910
Nov 22 2024 0.0002 0.0001 100.00% 0.0001 0.0002 0.0001 15,647,838
Nov 21 2024 0.0001 0.00 0.00% 0.0001 0.0002 0.0001 30,618,930
Nov 20 2024 0.0001 0.00 0.00% 0.0002 0.0002 0.0001 7,835,090
Nov 19 2024 0.0001 -0.0001 -50.00% 0.0002 0.0002 0.0001 22,727,996
Nov 18 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 26,308,051
Nov 15 2024 0.0002 0.0001 100.00% 0.0002 0.0002 0.0001 65,776,959
Nov 14 2024 0.0001 0.00 0.00% 0.0001 0.0002 0.0001 22,336,274
Nov 13 2024 0.0001 0.00 0.00% 0.0001 0.0002 0.0001 11,144,720
Nov 12 2024 0.0001 0.00 0.00% 0.0001 0.0002 0.0001 7,387,556
Nov 11 2024 0.0001 -0.0001 -50.00% 0.0001 0.0002 0.0001 23,257,378
Nov 08 2024 0.0002 0.0001 100.00% 0.0001 0.0002 0.0001 39,275,199
Nov 07 2024 0.0001 -0.0001 -50.00% 0.0002 0.0002 0.0001 50,059,604
Nov 06 2024 0.0002 0.0001 100.00% 0.0002 0.0002 0.0001 74,822,368
Nov 05 2024 0.0001 -0.0001 -50.00% 0.0001 0.0002 0.0001 226,642,328
Nov 04 2024 0.0002 -0.0001 -33.34% 0.0002 0.0002 0.0001 134,784,907
Nov 01 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.0002 58,819,414
Oct 31 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 61,428,788
Oct 30 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 47,849,489
Oct 29 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 34,635,181
Oct 28 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 18,340,385
Oct 25 2024 0.0002 -0.0001 -33.34% 0.0002 0.0003 0.0002 26,938,763
Oct 24 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 19,022,745
Oct 23 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.0002 46,305,055
Oct 22 2024 0.0002 0.0001 100.00% 0.0002 0.0002 0.0001 47,272,597
Oct 21 2024 0.0001 -0.0001 -50.00% 0.0002 0.0003 0.0001 114,423,452
Oct 18 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 19,968,757
Oct 17 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 113,697,828
Oct 16 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 148,145,844
Oct 15 2024 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0001 261,167,878
Oct 14 2024 0.0003 0.00 0.00% 0.00025 0.0003 0.0002 35,653,306
Oct 11 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 13,727,149
Oct 10 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.0002 101,907,878
Oct 09 2024 0.0002 0.00 0.00% 0.0003 0.0003 0.0002 714,664,608
Oct 08 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 19,143,103
Oct 07 2024 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 13,202,571
Oct 04 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 33,710,645

Your Recent History

USOTC
PHIL
PHI (PK)
LSE
TR31
0 1/8% Il Tr 31
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

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads