ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,522.40
      1.05%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,886.28
      -0.04%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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)
      USOTC
      SMPP
      Strategic Management and... (CE)
      Delayed Upgrade Clock