1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. PHI Group Inc (PK) (PHIL)
  7. Historical

PHIL

PHI (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
PHI Group Inc (PK) PHIL OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.0056 07:57:15
Open Price Low Price High Price Close Price Prev Close
0.0056
more quote information »

PHIL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00530.00690.00470.0057923176,839,8140.00035.66%
1 Month0.00690.00740.00410.0056183169,884,164-0.0013-18.84%
3 Months0.00810.01350.00410.0070002217,089,648-0.0025-30.86%
6 Months0.00280.01980.00250.0083593335,545,5370.0028100.0%
1 Year0.00010.01980.0000010.0045882443,353,8660.00555,500.0%
3 Years0.00630.01980.0000010.0034199204,396,750-0.0007-11.11%
5 Years0.330.350.0000010.0035006126,050,163-0.3244-98.3%

PHIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.0056 -0.0006 -9.68% 0.0063 0.0063 0.005383 126,589,703
Oct 26 2021 0.0062 0.0003 5.08% 0.0061 0.0069 0.006 188,539,281
Oct 25 2021 0.0059 -0.0001 -1.67% 0.0062 0.0063 0.0055 208,030,953
Oct 22 2021 0.006 0.0011 22.45% 0.0052 0.006 0.0049 224,727,670
Oct 21 2021 0.0049 -0.0005 -9.26% 0.0053 0.0053 0.0047 136,311,463
Oct 20 2021 0.0054 -0.0003 -5.26% 0.0059 0.0062 0.0051 181,940,652
Oct 19 2021 0.0057 0.0011 23.91% 0.0046 0.0059 0.0045 373,411,007
Oct 18 2021 0.0046 0.00 0.0% 0.0045 0.0048 0.0044 125,889,254
Oct 15 2021 0.0046 -0.0003 -6.12% 0.005 0.0051 0.0044 234,320,966
Oct 14 2021 0.0049 -0.0002 -3.92% 0.0049 0.0051 0.0041 265,583,022
Oct 13 2021 0.0051 -0.0008 -13.56% 0.006 0.006 0.0041 385,434,202
Oct 12 2021 0.0059 0.0001 1.73% 0.0058 0.006 0.0057 59,994,115
Oct 11 2021 0.0058 -0.0003 -4.92% 0.006 0.0061 0.0058 73,745,990
Oct 08 2021 0.0061 0.00 0.0% 0.0061 0.0062 0.0059 72,620,271
Oct 07 2021 0.0061 0.0001 1.67% 0.006 0.0062 0.0059 69,854,149
Oct 06 2021 0.006 -0.00005 -0.83% 0.0061 0.0062 0.0059 79,298,117
Oct 05 2021 0.00605 0.00005 0.83% 0.0062 0.0062 0.0058 95,765,774
Oct 04 2021 0.006 -0.0009 -13.04% 0.0067 0.0073 0.006 214,661,658
Oct 01 2021 0.0069 0.00 0.0% 0.0071 0.00735 0.0067 107,747,954
Sep 30 2021 0.0069 0.00065 10.4% 0.0069 0.0074 0.0065 173,217,078
Sep 29 2021 0.00625 0.0004 6.84% 0.0057 0.0065 0.0055 186,534,135
Sep 28 2021 0.00585 -0.00045 -7.14% 0.0064 0.0064 0.00575 249,995,102
See More Historical Prices »


Your Recent History
USOTC
PHIL
PHI (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.