PHI Group, Inc. (PHIG)
OTCMKTS
· Delayed Price · Currency is USD
23.50
0.00 (0.00%)
Oct 16, 2024, 4:00 PM EDT
PHI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 14, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1,550 |
| Oct 11, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 250 |
| Oct 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.08% | 5,753 |
| Oct 9, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - | - |
| Oct 8, 2024 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | -0.08% | 7,000 |
| Oct 7, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 4, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 3, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 541 |
| Oct 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 27, 2024 | 24.01 | 24.01 | 24.00 | 24.00 | 24.00 | - | 670 |
| Sep 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,247 |
| Sep 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,000 |
| Sep 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,300 |
| Sep 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,797 |
| Sep 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,797 |
| Sep 17, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,797 |
| Sep 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,797 |
| Sep 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,797 |
| Sep 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.24% | 223 |
| Sep 11, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | - |
| Sep 10, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | - |
| Sep 9, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 278 |
| Sep 6, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 4,500 |
| Sep 5, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | - |
| Sep 4, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 4,500 |
| Sep 3, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 4,500 |
| Aug 30, 2024 | 24.65 | 24.65 | 24.55 | 24.55 | 24.55 | - | 43,000 |
| Aug 29, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 7,500 |
| Aug 28, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 9,000 |
| Aug 27, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 1,000 |
| Aug 26, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | - |
| Aug 23, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | - |
| Aug 22, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 9,000 |
| Aug 21, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 9,000 |
| Aug 20, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 9,000 |
| Aug 19, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 9,000 |
| Aug 16, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.20% | 15,000 |
| Aug 15, 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | 2.08% | 100,596 |
| Aug 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 117 |
| Aug 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 9, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,391 |
| Aug 8, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Aug 7, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 7,000 |
| Aug 6, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 500 |
| Aug 5, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 1,000 |
| Aug 2, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 250 |
| Aug 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 31, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,497 |
| Jul 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,750 |
| Jul 29, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.88% | 500 |
| Jul 25, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - | - |
| Jul 24, 2024 | 24.43 | 24.46 | 24.43 | 24.46 | 24.46 | 1.92% | 20,000 |
| Jul 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.24% | 1,244 |
| Jul 22, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 1,447 |
| Jul 19, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 1,447 |
| Jul 18, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 1,447 |
| Jul 17, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.61% | 3,629 |
| Jul 16, 2024 | 24.51 | 24.70 | 24.50 | 24.70 | 24.70 | 0.78% | 29,500 |
| Jul 12, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.04% | 145 |
| Jul 11, 2024 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 4,911 |
| Jul 10, 2024 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 3,843 |
| Jul 9, 2024 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -0.37% | 2,900 |
| Jul 2, 2024 | 24.50 | 24.50 | 24.49 | 24.49 | 24.49 | -0.04% | 14,000 |
| Jul 1, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1,700 |
| Jun 26, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 2,302 |
| Jun 20, 2024 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | -0.20% | 19,061 |
| Jun 18, 2024 | 24.51 | 24.55 | 24.51 | 24.55 | 24.55 | - | 17,866 |
| Jun 17, 2024 | 24.55 | 24.55 | 24.51 | 24.55 | 24.55 | - | 10,267 |
| Jun 10, 2024 | 24.51 | 24.55 | 24.50 | 24.55 | 24.55 | 0.20% | 21,896 |
| Jun 7, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.24% | 1,827 |
| Jun 4, 2024 | 24.55 | 24.56 | 24.55 | 24.56 | 24.56 | 0.04% | 229 |
| Jun 3, 2024 | 24.51 | 24.55 | 24.49 | 24.55 | 24.55 | 2.29% | 15,532 |
| May 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.96% | 156 |
| May 21, 2024 | 25.00 | 25.02 | 24.99 | 24.99 | 24.99 | 3.69% | 11,745 |
| May 17, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 1,120 |
| May 10, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.33% | 1,000 |
| May 9, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.12% | 1,000 |
| May 1, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 1,191 |
| Apr 30, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.21% | 20,108 |
| Apr 25, 2024 | 24.00 | 24.00 | 23.98 | 24.00 | 24.00 | - | 15,993 |
| Apr 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 350 |
| Apr 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.08% | 1,993 |
| Apr 19, 2024 | 24.00 | 24.05 | 23.98 | 23.98 | 23.98 | -0.29% | 32,361 |
| Apr 17, 2024 | 24.03 | 24.05 | 23.99 | 24.05 | 24.05 | 0.21% | 20,061 |
| Apr 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,209 |
| Apr 5, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.08% | 2,022 |
| Apr 1, 2024 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | 10.15% | 12,924 |
| Mar 22, 2024 | 21.78 | 21.78 | 21.25 | 21.77 | 21.77 | 2.45% | 1,182 |
| Mar 15, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 389 |
| Mar 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.57% | 3,600 |
| Mar 7, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.05% | 108 |
| Feb 26, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.59% | 116 |
| Feb 23, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |