Parliament House Enterprises, Inc. (PHSE)
OTCMKTS · Delayed Price · Currency is USD
0.1300
-0.0150 (-10.34%)
At close: Jul 25, 2025
PHSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.16 | 0.18 | 0.13 | 0.13 | 0.13 | -10.34% | 107,401 |
| Jul 24, 2025 | 0.11 | 0.20 | 0.09 | 0.15 | 0.15 | 45.00% | 415,890 |
| Jul 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 88,633 |
| Jul 22, 2025 | 0.10 | 0.11 | 0.07 | 0.10 | 0.10 | -4.26% | 305,975 |
| Jul 21, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 49.86% | 302,697 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.03 | 0.07 | 0.07 | -8.00% | 55,641 |
| Jul 17, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 15.92% | 5,100 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.57% | 103,632 |
| Jul 15, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.96% | 116,494 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.00% | 59,464 |
| Jul 11, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 34.62% | 55,355 |
| Jul 10, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | - | 49,961 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -21.09% | 52,460 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,510 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 41,760 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 34.49% | 14,256 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 6.75% | 50,200 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | -8.20% | 149,921 |
| Jun 27, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 28.87% | 70,500 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.58% | 270,000 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.48% | 17,500 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.03% | 157,238 |
| Jun 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 75.76% | 49,000 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -36.54% | 5,700 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.65% | 100 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.56% | 38,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.12% | 400 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.00% | 23,000 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.01% | 1,600 |
| Jun 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -17.15% | 23,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.59% | 250 |
| May 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.36% | 7,500 |
| May 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.00% | 107,593 |
| May 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 147.93% | 18,666 |
| May 22, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -58.28% | 10,600 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 68,040 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 26,000 |
| May 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 13,075 |
| May 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.90% | 21,000 |
| May 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.13% | 57,870 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.54% | 2,443 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,200 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.61% | 2,230 |
| May 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 42,904 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 44.52% | 153,311 |
| May 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 36.56% | 100,555 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.09% | 10,063 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.73% | 6,500 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.36% | 100 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.50% | 10,000 |