PHI GROUP INC Historical Stock Prices

PHIL 
$0.25
*  
unch
unch
Get PHIL Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PHIL now


Community Rating:
View:    PHIL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.25 0
03/27/2015 0.25 0.25 0.25 0.25 00
03/26/2015 0.25 0.25 0.25 0.25 00
03/25/2015 0.25 0.25 0.25 0.25 00
03/24/2015 0.12 0.25 0.12 0.25 21,348
03/23/2015 0.25 0.25 0.25 0.25 00
03/20/2015 0.25 0.25 0.25 0.25 00
03/19/2015 0.25 0.25 0.25 0.25 00
03/18/2015 0.12 0.25 0.12 0.25 13,065
03/17/2015 0.2 0.2 0.2 0.2 00
03/16/2015 0.2 0.2 0.2 0.2 1,565
03/13/2015 0.4 0.4 0.4 0.4 00
03/12/2015 0.4 0.4 0.4 0.4 00
03/11/2015 0.4 0.4 0.4 0.4 00
03/10/2015 0.4 0.4 0.4 0.4 00
03/09/2015 0.4 0.4 0.4 0.4 00
03/06/2015 0.4 0.4 0.4 0.4 00
03/05/2015 0.4 0.4 0.4 0.4 00
03/04/2015 0.4 0.4 0.4 0.4 00
03/03/2015 0.4 0.4 0.4 0.4 00
03/02/2015 0.4 0.4 0.4 0.4 00
02/27/2015 0.4 0.4 0.4 0.4 00
02/26/2015 0.4 0.4 0.4 0.4 1,000
02/25/2015 0.4 0.4 0.4 0.4 100
02/24/2015 0.13 0.13 0.12 0.126 79,906
02/23/2015 0.2 0.2 0.2 0.2 4,650
02/20/2015 0.2 0.2 0.2 0.2 00
02/19/2015 0.2 0.2 0.2 0.2 00
02/18/2015 0.2 0.2 0.2 0.2 100
02/17/2015 0.2 0.2 0.2 0.2 00
02/13/2015 0.2 0.2 0.2 0.2 00
02/12/2015 0.2 0.2 0.2 0.2 00
02/11/2015 0.2 0.2 0.2 0.2 00
02/10/2015 0.2 0.2 0.2 0.2 5,000
02/09/2015 0.1825 0.1825 0.1825 0.1825 00
02/06/2015 0.1825 0.1825 0.1825 0.1825 00
02/05/2015 0.1825 0.1825 0.1825 0.1825 00
02/04/2015 0.1825 0.1825 0.1825 0.1825 00
02/03/2015 0.19 0.19 0.1825 0.1825 10,000
02/02/2015 0.1965 0.1965 0.1965 0.1965 00
01/30/2015 0.1965 0.1965 0.1965 0.1965 00
01/29/2015 0.1965 0.1965 0.1965 0.1965 00
01/28/2015 0.2 0.21 0.1965 0.1965 16,014
01/27/2015 0.2 0.2 0.18 0.18 57,696
01/26/2015 0.4 0.4 0.4 0.4 00
01/23/2015 0.4 0.4 0.4 0.4 00
01/22/2015 0.4 0.4 0.4 0.4 00
01/21/2015 0.3 0.4 0.2995 0.4 16,126
01/20/2015 0.3 0.3 0.3 0.3 00
01/16/2015 0.3 0.3 0.3 0.3 00
01/15/2015 0.3 0.3 0.3 0.3 00
01/14/2015 0.3 0.3 0.3 0.3 00
01/13/2015 0.3 0.3 0.3 0.3 00
01/12/2015 0.3 0.3 0.3 0.3 00
01/09/2015 0.3 0.3 0.3 0.3 00
01/08/2015 0.3 0.3 0.3 0.3 3,000
01/07/2015 0.3 0.3 0.3 0.3 00
01/06/2015 0.1 0.3 0.1 0.3 359
01/05/2015 0.3 0.3 0.3 0.3 00
01/02/2015 0.3 0.3 0.3 0.3 00
12/31/2014 0.3 0.3 0.3 0.3 314
12/30/2014 0.05 0.05 0.05 0.05 00
12/29/2014 0.05 0.05 0.05 0.05 134
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?