Home > Quotes > PHIL > Historical Prices

PHI GROUP, INC. Historical Stock Prices

PHIL 
$0.68
*  
unch
  negative  
unch
Get PHIL Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A N/A N/A  0.68 0
06/18/2013 0.68 0.68 0.68 0.68 00
06/17/2013 0.68 0.68 0.3 0.68 1,300
06/14/2013 0.68 0.68 0.68 0.68 00
06/13/2013 0.68 0.68 0.68 0.68 00
06/12/2013 0.68 0.68 0.68 0.68 00
06/11/2013 0.6 0.69 0.6 0.68 2,822
06/10/2013 0.6 0.6 0.6 0.6 00
06/07/2013 0.6 0.6 0.6 0.6 00
06/06/2013 0.6 0.6 0.6 0.6 00
06/05/2013 0.6 0.6 0.6 0.6 00
06/04/2013 0.6 0.6 0.6 0.6 00
06/03/2013 0.6 0.6 0.6 0.6 00
05/31/2013 0.6 0.6 0.6 0.6 1,200
05/30/2013 0.6 0.6 0.6 0.6 100
05/29/2013 0.5 0.5 0.5 0.5 2,000
05/28/2013 0.6 0.6 0.6 0.6 00
05/24/2013 0.6 0.6 0.6 0.6 00
05/23/2013 0.6 0.6 0.6 0.6 100
05/22/2013 0.35 0.35 0.35 0.35 00
05/21/2013 0.35 0.35 0.35 0.35 00
05/20/2013 0.35 0.35 0.35 0.35 500
05/17/2013 0.6 0.6 0.6 0.6 00
05/16/2013 0.6 0.6 0.6 0.6 00
05/15/2013 0.6 0.6 0.6 0.6 00
05/14/2013 0.6 0.6 0.6 0.6 00
05/13/2013 0.6 0.6 0.6 0.6 00
05/10/2013 0.6 0.6 0.6 0.6 00
05/09/2013 0.6 0.6 0.6 0.6 00
05/08/2013 0.6 0.6 0.6 0.6 768
05/07/2013 0.72 0.72 0.72 0.72 00
05/06/2013 0.6 0.72 0.6 0.72 3,432
05/03/2013 0.68 0.68 0.68 0.68 00
05/02/2013 0.68 0.68 0.68 0.68 00
05/01/2013 0.68 0.68 0.68 0.68 100
04/30/2013 0.45 0.45 0.45 0.45 201
04/29/2013 0.78 0.78 0.78 0.78 00
04/26/2013 0.78 0.78 0.78 0.78 00
04/25/2013 0.78 0.78 0.78 0.78 00
04/24/2013 0.78 0.78 0.78 0.78 00
04/23/2013 0.78 0.78 0.78 0.78 00
04/22/2013 0.8 0.8 0.78 0.78 3,500
04/19/2013 0.85 0.85 0.85 0.85 200
04/18/2013 0.35 0.35 0.35 0.35 200
04/17/2013 0.85 0.85 0.85 0.85 00
04/16/2013 0.85 0.85 0.85 0.85 00
04/15/2013 0.85 0.85 0.85 0.85 00
04/12/2013 0.8 0.85 0.8 0.85 3,385
04/11/2013 0.9 0.9 0.9 0.9 00
04/10/2013 0.9 0.9 0.9 0.9 00
04/09/2013 0.9 0.9 0.9 0.9 00
04/08/2013 0.9 0.9 0.9 0.9 00
04/05/2013 0.7 0.9 0.7 0.9 1,886
04/04/2013 0.87 0.87 0.87 0.87 00
04/03/2013 0.87 0.87 0.87 0.87 00
04/02/2013 0.87 0.87 0.87 0.87 00
04/01/2013 0.87 0.87 0.87 0.87 00
03/28/2013 0.87 0.87 0.87 0.87 602
03/27/2013 0.42 0.42 0.42 0.42 00
03/26/2013 0.42 0.42 0.42 0.42 192
03/25/2013 0.88 0.88 0.88 0.88 00
03/22/2013 0.35 0.88 0.35 0.88 300
03/21/2013 0.88 0.88 0.88 0.88 351
03/20/2013 0.78 0.78 0.78 0.78 00
03/19/2013 0.78 0.78 0.78 0.78 00
03/18/2013 0.78 0.78 0.78 0.78 210
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.