PHI GROUP, INC. Historical Stock Prices

PHIL 
$0.2002
*  
unch
unch
Get PHIL Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading PHIL now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  0.2002 0
09/16/2014 0.2002 0.2002 0.2002 0.2002 00
09/15/2014 0.2002 0.2002 0.2002 0.2002 00
09/12/2014 0.2002 0.2002 0.2002 0.2002 00
09/11/2014 0.2002 0.2002 0.2002 0.2002 1,462
09/10/2014 0.2002 0.2002 0.2002 0.2002 00
09/09/2014 0.2002 0.2002 0.2002 0.2002 00
09/08/2014 0.2002 0.2002 0.2002 0.2002 00
09/05/2014 0.2002 0.2002 0.2002 0.2002 00
09/04/2014 0.2002 0.2002 0.2002 0.2002 2,342
09/03/2014 0.35 0.35 0.35 0.35 00
09/02/2014 0.35 0.35 0.35 0.35 3,000
08/29/2014 0.4 0.4 0.4 0.4 100
08/28/2014 0.24 0.24 0.24 0.24 2,619
08/27/2014 0.3 0.3 0.3 0.3 2,500
08/26/2014 0.32 0.32 0.32 0.32 00
08/25/2014 0.35 0.35 0.32 0.32 3,908
08/22/2014 0.25 0.25 0.25 0.25 00
08/21/2014 0.23 0.25 0.23 0.25 3,024
08/20/2014 0.2226 0.2226 0.2226 0.2226 3,219
08/19/2014 0.4 0.4 0.4 0.4 00
08/18/2014 0.211 0.4 0.211 0.4 3,511
08/15/2014 0.5 0.5 0.5 0.5 00
08/14/2014 0.5 0.5 0.5 0.5 00
08/13/2014 0.5 0.5 0.5 0.5 00
08/12/2014 0.5 0.5 0.5 0.5 00
08/11/2014 0.5 0.5 0.5 0.5 00
08/08/2014 0.5 0.6651 0.5 0.5 6,400
08/07/2014 0.5 0.5 0.5 0.5 102
08/06/2014 0.5 0.5 0.5 0.5 160
08/05/2014 0.45 0.45 0.45 0.45 00
08/04/2014 0.45 0.45 0.45 0.45 00
08/01/2014 0.45 0.45 0.45 0.45 00
07/31/2014 0.45 0.45 0.45 0.45 2,500
07/30/2014 0.35 0.45 0.35 0.45 8,912
07/29/2014 0.44 0.44 0.44 0.44 00
07/28/2014 0.44 0.44 0.44 0.44 500
07/25/2014 0.44 0.44 0.44 0.44 00
07/24/2014 0.44 0.44 0.44 0.44 00
07/23/2014 0.05 0.44 0.05 0.44 6,470
07/22/2014 0.05 0.05 0.05 0.05 200
07/21/2014 0.44 0.44 0.44 0.44 202
07/18/2014 0.45 0.45 0.45 0.45 00
07/17/2014 0.45 0.45 0.45 0.45 00
07/16/2014 0.45 0.45 0.45 0.45 00
07/15/2014 0.45 0.45 0.45 0.45 00
07/14/2014 0.45 0.45 0.45 0.45 00
07/11/2014 0.44 0.45 0.44 0.45 5,599
07/10/2014 0.35 0.35 0.35 0.35 00
07/09/2014 0.35 0.35 0.35 0.35 00
07/08/2014 0.35 0.35 0.35 0.35 00
07/07/2014 0.35 0.35 0.35 0.35 00
07/03/2014 0.35 0.35 0.35 0.35 5,000
07/02/2014 0.44 0.44 0.44 0.44 00
07/01/2014 0.44 0.44 0.44 0.44 00
06/30/2014 0.44 0.44 0.44 0.44 101
06/27/2014 0.45 0.45 0.45 0.45 00
06/26/2014 0.45 0.45 0.45 0.45 00
06/25/2014 0.45 0.45 0.45 0.45 00
06/24/2014 0.45 0.45 0.45 0.45 00
06/23/2014 0.45 0.45 0.45 0.45 00
06/20/2014 0.22 0.45 0.22 0.45 389
06/19/2014 0.36 0.36 0.36 0.36 00
06/18/2014 0.35 0.36 0.35 0.36 6,000
06/17/2014 0.45 0.45 0.45 0.45 00
06/16/2014 0.49 0.49 0.45 0.45 201
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.

Research Brokers before you trade

Want to trade FX?