PHI Group Inc (CE) (PHIG)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.02040816327 | 24.5 | 24.5 | 24.25 | 9401 | 24.26529093 | CS |
| 4 | -0.75 | -3 | 25 | 25.05 | 24.25 | 4786 | 24.64899185 | CS |
| 12 | -0.53 | -2.13882163035 | 24.78 | 40 | 23 | 6192 | 24.27515548 | CS |
| 26 | -0.18 | -0.736799017601 | 24.43 | 40 | 23 | 7084 | 24.36788207 | CS |
| 52 | 3.75 | 18.2926829268 | 20.5 | 40 | 20.5 | 7049 | 24.33223659 | CS |
| 156 | 9.75 | 67.2413793103 | 14.5 | 40 | 4 | 5807 | 19.031652 | CS |
| 260 | 24.245 | 484900 | 0.005 | 40 | 0.005 | 8702 | 13.03866294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 24.25 | 0 | 0.00 | 24.29 | 24.29 | 24.25 | 8000 |
| 1737671220 | 24.25 | -0.25 | -1.02 | 24.5 | 24.5 | 24.25 | 17652 |
| 1737584940 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1737498540 | 24.5 | -0.5 | -2.00 | 24.5 | 24.5 | 24.5 | 1150 |
| 1737152520 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737066120 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736979720 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1000 |
| 1736893200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736806800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 5700 |
| 1736547720 | 25 | -0.05 | -0.20 | 25 | 25 | 25 | 4862 |
| 1736375100 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1736288700 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1736202300 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1735943100 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1735856700 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 3992 |
| 1735683960 | 25.05 | 0.05 | 0.20 | 25 | 25.05 | 25 | 3500 |
| 1735597740 | 25 | 0 | 0.00 | 25 | 25 | 25 | 432 |
| 1735337400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1735251000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1735078200 | 25 | 0.75 | 3.09 | 24.5 | 25 | 24.5 | 1407 |
| 1734992400 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1734733200 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1734646800 | 24.25 | -0.01 | -0.02 | 24.25 | 24.25 | 24.25 | 400 |
| 1734560940 | 24.255 | 0 | 0.02 | 24.25 | 24.255 | 24.25 | 2096 |
| 1734474360 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 4231 |
| 1734388140 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1734128940 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 12250 |
| 1734042480 | 24.25 | 0.07 | 0.31 | 24.25 | 24.25 | 24.25 | 200 |
| 1733955900 | 24.175 | 0.18 | 0.73 | 24.175 | 24.175 | 24.175 | 5714 |
| 1733869500 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1733783100 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1733523900 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1733437500 | 24 | -0.15 | -0.62 | 24.25 | 24.25 | 24 | 8324 |
| 1733350980 | 24.15 | -0.05 | -0.21 | 24.15 | 24.15 | 24.15 | 4000 |
| 1733264940 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1733178540 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1732919340 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1732746540 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1732660140 | 24.2 | 0.2 | 0.83 | 24.025 | 24.2 | 24 | 6371 |
| 1732573200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1732314000 | 24 | 0.75 | 3.23 | 24 | 24 | 24 | 35802 |
| 1732227600 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1732141200 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1732054800 | 23.25 | -0.75 | -3.13 | 24 | 24 | 23 | 4554 |
| 1731968640 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1848 |
| 1731709260 | 24 | -0.1 | -0.41 | 24 | 40 | 24 | 2582 |
| 1731622800 | 24.1 | -0.7 | -2.82 | 24.05 | 24.1 | 24 | 8654 |
| 1731536400 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1731450000 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1731363600 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1731104400 | 24.8 | 0.8 | 3.33 | 24.78 | 25 | 24.78 | 11880 |
| 1731014880 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730928480 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730842080 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730755680 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730496480 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730410080 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730323680 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730237280 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1730150880 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
