S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
PHI Group Inc (CE) (PHIG)
PHI Group Inc (CE) (PHIG) Historical

PHIG PHI Group Inc (CE)

24.55

0.00 (0.00%)

Jun 13 2024 - Closed

Delayed by 15 minutes

PHIG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	24.55	0.00	0.00%	24.55	24.55	24.55	0
Jun 12 2024	24.55	0.00	0.00%	24.55	24.55	24.55	0
Jun 11 2024	24.55	0.00	0.00%	24.55	24.55	24.55	0
Jun 10 2024	24.55	0.05	0.20%	24.505	24.55	24.495	21,896
Jun 07 2024	24.50	-0.06	-0.22%	24.50	24.50	24.50	1,827
Jun 06 2024	24.555	0.00	0.00%	24.555	24.555	24.555	0
Jun 05 2024	24.555	0.00	0.00%	24.555	24.555	24.555	0
Jun 04 2024	24.555	0.00	0.02%	24.55	24.555	24.55	229
Jun 03 2024	24.55	0.55	2.29%	24.51	24.55	24.49	15,532
May 31 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
May 30 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
May 29 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
May 28 2024	24.00	-0.99	-3.96%	24.00	24.00	24.00	156
May 24 2024	24.99	0.00	0.00%	24.99	24.99	24.99	0
May 23 2024	24.99	0.00	0.00%	24.99	24.99	24.99	0
May 22 2024	24.99	0.00	0.00%	24.99	24.99	24.99	0
May 21 2024	24.99	0.89	3.69%	25.00	25.015	24.99	11,745
May 20 2024	24.10	0.00	0.00%	24.10	24.10	24.10	0
May 17 2024	24.10	0.00	0.00%	24.10	24.10	24.10	1,120
May 16 2024	24.10	0.00	0.00%	24.10	24.10	24.10	0
May 15 2024	24.10	0.00	0.00%	24.10	24.10	24.10	0
May 14 2024	24.10	0.00	0.00%	24.10	24.10	24.10	0
May 13 2024	24.10	0.00	0.00%	24.10	24.10	24.10	0
May 10 2024	24.10	0.09	0.35%	24.10	24.10	24.10	1,000
May 09 2024	24.015	-0.04	-0.15%	24.015	24.015	24.015	1,000
May 08 2024	24.05	0.00	0.00%	24.05	24.05	24.05	0
May 07 2024	24.05	0.00	0.00%	24.05	24.05	24.05	0
May 06 2024	24.05	0.00	0.00%	24.05	24.05	24.05	0
May 03 2024	24.05	0.00	0.00%	24.05	24.05	24.05	0
May 02 2024	24.05	0.00	0.00%	24.05	24.05	24.05	0
May 01 2024	24.05	0.00	0.00%	24.05	24.05	24.05	1,191
Apr 30 2024	24.05	0.05	0.21%	24.05	24.05	24.05	20,108
Apr 29 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 26 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 25 2024	24.00	0.00	0.00%	24.00	24.00	23.98	15,993
Apr 24 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 23 2024	24.00	0.00	0.00%	24.00	24.00	24.00	350
Apr 22 2024	24.00	0.02	0.08%	24.00	24.00	24.00	1,993
Apr 19 2024	23.98	-0.07	-0.29%	24.00	24.05	23.98	32,361
Apr 18 2024	24.05	0.00	0.00%	24.05	24.05	24.05	0
Apr 17 2024	24.05	0.05	0.21%	24.03	24.05	23.9919	20,061
Apr 16 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 15 2024	24.00	0.00	0.00%	24.00	24.00	24.00	1,209
Apr 12 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 11 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 10 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 09 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 08 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 05 2024	24.00	0.02	0.08%	24.00	24.00	24.00	2,022
Apr 04 2024	23.98	0.00	0.00%	23.98	23.98	23.98	0
Apr 03 2024	23.98	0.00	0.00%	23.98	23.98	23.98	0
Apr 02 2024	23.98	0.00	0.00%	23.98	23.98	23.98	0
Apr 01 2024	23.98	2.21	10.15%	24.00	24.00	23.98	12,924
Mar 28 2024	21.77	0.00	0.00%	21.77	21.77	21.77	0
Mar 27 2024	21.77	0.00	0.00%	21.77	21.77	21.77	0
Mar 26 2024	21.77	0.00	0.00%	21.77	21.77	21.77	0
Mar 25 2024	21.77	0.00	0.00%	21.77	21.77	21.77	0
Mar 22 2024	21.77	0.52	2.45%	21.78	21.78	21.25	1,182
Mar 21 2024	21.25	0.00	0.00%	21.25	21.25	21.25	0
Mar 20 2024	21.25	0.00	0.00%	21.25	21.25	21.25	0
Mar 19 2024	21.25	0.00	0.00%	21.25	21.25	21.25	0
Mar 18 2024	21.25	0.00	0.00%	21.25	21.25	21.25	0

BNP Paribas Issuance

BNP Paribas Issuance

Old Line Bancshares

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions