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!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.0005 -7.81% 0.0059 16:29:13
Open Price Low Price High Price Close Price Prev Close
0.0064 0.0058 0.0064 0.0059 0.0064
more quote information »

PHIL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00640.00740.00580.0066863110,105,877-0.0005-7.81%
1 Month0.00760.00790.00580.0069355106,082,102-0.0017-22.37%
3 Months0.00810.01350.00410.0070957188,837,090-0.0022-27.16%
6 Months0.00520.01980.00410.0091293307,998,4680.000713.46%
1 Year0.00010.01980.0000980.0047503454,535,1940.00585,800.0%
3 Years0.00180.01980.0000010.0035209207,402,5160.0041227.78%
5 Years0.29990.340.0000010.0036001126,678,577-0.294-98.03%

PHIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.0059 -0.0005 -7.81% 0.0064 0.0064 0.0058 91,805,664
Dec 02 2021 0.0064 0.00 0.0% 0.0063 0.0068 0.006 98,716,382
Dec 01 2021 0.0064 -0.0004 -5.88% 0.0071 0.0071 0.0062 102,014,104
Nov 30 2021 0.0068 -0.0002 -2.86% 0.0073 0.0074 0.0067 120,014,821
Nov 29 2021 0.007 0.0003 4.48% 0.0067 0.007 0.0066 135,519,315
Nov 26 2021 0.0067 0.0004 6.35% 0.0064 0.0068 0.0062 94,264,761
Nov 24 2021 0.0063 -0.0003 -4.55% 0.0066 0.0068 0.0062 91,408,213
Nov 23 2021 0.0066 -0.00045 -6.38% 0.0073 0.0074 0.00605 168,757,836
Nov 22 2021 0.00705 0.00035 5.22% 0.0067 0.0075 0.0058 297,340,634
Nov 19 2021 0.0067 -0.0002 -2.9% 0.007 0.007 0.006435 82,605,068
Nov 18 2021 0.0069 -0.0002 -2.82% 0.007 0.0073 0.0065 126,864,634
Nov 17 2021 0.0071 -0.0001 -1.39% 0.0072 0.0074 0.0068 111,622,596
Nov 16 2021 0.0072 0.00 0.0% 0.0072 0.0074 0.007 58,717,294
Nov 15 2021 0.0072 0.00 0.0% 0.0075 0.0077 0.0071 66,784,108
Nov 12 2021 0.0072 0.00 0.0% 0.0075 0.0075 0.007 47,042,378
Nov 11 2021 0.0072 -0.0003 -4.0% 0.0074 0.0077 0.007 87,798,996
Nov 10 2021 0.0075 0.00 0.0% 0.0075 0.0078 0.0073 77,147,852
Nov 09 2021 0.0075 0.0002 2.74% 0.0074 0.0079 0.0071 101,129,104
Nov 08 2021 0.0073 0.00 0.0% 0.0074 0.0075 0.007 77,684,427
Nov 05 2021 0.0073 -0.0003 -3.95% 0.0076 0.0077 0.0071 70,127,421
Nov 04 2021 0.0076 0.0001 1.33% 0.0075 0.0078 0.007 121,223,029
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.