ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.54
0.06%
US Tech 100
17,844.80
0.69%
S&P 500
5,246.68
0.48%
US Dollar vs CAD
1.3655
-0.08%
Bitcoin
61,579.24
-2.12%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
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
-0.0001 (-25.00%)
May 14 2024 - Closed
Delayed by 15 minutes

PHIL Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 22 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0003 14,046,667
Feb 21 2024 0.0003 -0.0002 -40.00% 0.0003 0.0005 0.0003 71,467,265
Feb 20 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0003 45,642,274
Feb 16 2024 0.0005 0.0001 25.00% 0.0004 0.0005 0.0003 204,648,340
Feb 15 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 64,681,434
Feb 14 2024 0.0004 0.00 0.00% 0.0003 0.0004 0.0003 70,826,024

Your Recent History

USOTC
PHIL
PHI (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved