PHI Group, Inc. (PHIG)
OTCMKTS
· Delayed Price · Currency is USD
22.00
0.00 (0.00%)
Apr 24, 2025, 9:41 AM EDT
PHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.22% | 1,000 |
| Apr 17, 2025 | 18.00 | 22.10 | 18.00 | 18.00 | 18.00 | -18.18% | 7,787 |
| Apr 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 14, 2025 | 22.03 | 22.03 | 22.00 | 22.00 | 22.00 | -4.35% | 5,203 |
| Apr 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.00 | - | - |
| Apr 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.00 | - | - |
| Apr 9, 2025 | 23.01 | 23.01 | 23.00 | 23.00 | 22.00 | -3.16% | 2,500 |
| Apr 8, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 22.72 | - | 250 |
| Apr 7, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 22.72 | - | - |
| Apr 4, 2025 | 23.00 | 23.75 | 23.00 | 23.75 | 22.72 | 0.42% | 6,020 |
| Apr 3, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 22.62 | - | - |
| Apr 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 22.62 | 2.78% | 4,000 |
| Apr 1, 2025 | 24.10 | 24.10 | 23.01 | 23.01 | 22.01 | -4.52% | 10,331 |
| Mar 31, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | 23.05 | -0.21% | 4,262 |
| Mar 28, 2025 | 24.10 | 24.15 | 24.10 | 24.15 | 23.10 | 0.21% | 7,070 |
| Mar 27, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.05 | - | - |
| Mar 26, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.05 | - | - |
| Mar 25, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.05 | 0.42% | 1,000 |
| Mar 24, 2025 | 24.00 | 24.01 | 24.00 | 24.00 | 22.96 | -0.41% | 1,000 |
| Mar 21, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.05 | - | - |
| Mar 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.05 | - | 800 |
| Mar 19, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.05 | - | 700 |
| Mar 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.05 | - | 500 |
| Mar 17, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.05 | -0.21% | 368 |
| Mar 14, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.10 | - | - |
| Mar 13, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.10 | 0.21% | 1,000 |
| Mar 12, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.05 | - | 3,000 |
| Mar 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.05 | - | - |
| Mar 10, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 23.05 | -1.63% | 9,000 |
| Mar 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.44 | - | - |
| Mar 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.44 | - | - |
| Mar 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.44 | - | - |
| Mar 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.44 | - | - |
| Mar 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.44 | 2.30% | 1,300 |
| Feb 28, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 22.91 | - | 50 |
| Feb 27, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 22.91 | - | - |
| Feb 26, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 22.91 | - | - |
| Feb 25, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 22.91 | - | - |
| Feb 24, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 22.91 | - | 898 |
| Feb 21, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 22.91 | - | 43 |
| Feb 20, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 22.91 | - | - |
| Feb 19, 2025 | 24.00 | 24.00 | 23.95 | 23.95 | 22.91 | -0.21% | 1,786 |
| Feb 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.96 | 0.21% | 100 |
| Feb 14, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 22.91 | - | - |
| Feb 13, 2025 | 23.95 | 23.95 | 23.90 | 23.95 | 22.91 | - | 47,221 |
| Feb 12, 2025 | 24.01 | 24.01 | 23.90 | 23.95 | 22.91 | -2.24% | 70,262 |
| Feb 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.44 | 2.42% | 100 |