PHI Group Inc (CE) (PHIG)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0408163265306 | 24.5 | 24.5 | 24.49 | 6001 | 24.49222309 | CS |
| 4 | -0.01 | -0.0408163265306 | 24.5 | 24.55 | 24.49 | 11115 | 24.52655732 | CS |
| 12 | 0.49 | 2.04166666667 | 24 | 25.015 | 23.98 | 9259 | 24.32289498 | CS |
| 26 | -0.01 | -0.0408163265306 | 24.5 | 25.02 | 20.5 | 7337 | 24.11042333 | CS |
| 52 | 12.47 | 103.743760399 | 12.02 | 25.02 | 11.99 | 5495 | 22.66034025 | CS |
| 156 | 9.49 | 63.2666666667 | 15 | 25.02 | 4 | 5008 | 16.55613638 | CS |
| 260 | 16.615 | 210.984126984 | 7.875 | 25.02 | 4 | 9062 | 11.81350312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713821340 | 24 | 0.02 | 0.08 | 24 | 24 | 24 | 1993 |
| 1713561900 | 23.98 | -0.07 | -0.29 | 24 | 24.05 | 23.98 | 32361 |
| 1713475500 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1713389100 | 24.05 | 0.05 | 0.21 | 24.03 | 24.05 | 23.9919 | 20061 |
| 1713302400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1713216000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1209 |
| 1712956800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712870400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712784000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712697600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712611200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1712352000 | 24 | 0.02 | 0.08 | 24 | 24 | 24 | 2022 |
| 1712237400 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
| 1712151000 | 23.98 | 0 | 0.00 | 23.98 | 23.98 | 23.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
