ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

PHIL PHI Group Inc (PK)

0.0003
0.00 (0.00%)
May 22 2024 - Closed
Delayed by 15 minutes

PHIL Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 31,874,670
Apr 25 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 13,944,986
Apr 24 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 12,913,333
Apr 23 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 28,858,528
Apr 22 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 37,706,131
Apr 19 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 183,338,086
Apr 18 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 24,227,198
Apr 17 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 56,937,633
Apr 16 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 28,140,741
Apr 15 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 54,680,087
Apr 12 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 29,016,736
Apr 11 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 14,629,824
Apr 10 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 22,659,646
Apr 09 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 47,806,752
Apr 08 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 13,838,903
Apr 05 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 54,580,598
Apr 04 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 17,553,685
Apr 03 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 35,814,526
Apr 02 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 45,891,937
Apr 01 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 446,672,950
Mar 28 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 57,120,089
Mar 27 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0002 72,363,874
Mar 26 2024 0.0004 0.0001 33.38% 0.0004 0.0004 0.0003 90,375,764
Mar 25 2024 0.0003 -0.0001 -25.00% 0.0003 0.0004 0.0002 72,035,602
Mar 22 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 98,262,251
Mar 21 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0003 103,446,591
Mar 20 2024 0.0004 0.00 0.00% 0.0003 0.0004 0.0002 93,045,119
Mar 19 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 48,475,702
Mar 18 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 29,107,967
Mar 15 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 101,721,820
Mar 14 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 17,925,609
Mar 13 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 35,735,237
Mar 12 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 165,514,340
Mar 11 2024 0.0003 0.0001 50.00% 0.0003 0.0003 0.0002 126,333,908
Mar 08 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 3,227,589
Mar 07 2024 0.0002 0.00 0.00% 0.000001 0.0002 0.000001 14,056,439
Mar 06 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 12,927,961
Mar 05 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 11,322,145
Mar 04 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 1,891,500
Mar 01 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 4,347,000
Feb 29 2024 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 5,650,000
Feb 28 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.0002 6,104,230
Feb 27 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 9,356,768
Feb 26 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 7,978,014
Feb 23 2024 0.0002 -0.0001 -33.34% 0.0002 0.0003 0.0002 6,837,345

Your Recent History

Delayed Upgrade Clock