PHI Group, Inc. (PHIG)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:13PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 25, 2024 | 24.00 | 24.00 | 23.98 | 24.00 | 24.00 | 15,993 |
| Apr 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 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 | 1,993 |
| Apr 19, 2024 | 24.00 | 24.05 | 23.98 | 23.98 | 23.98 | 32,361 |
| Apr 18, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| Apr 17, 2024 | 24.03 | 24.05 | 23.99 | 24.05 | 24.05 | 20,061 |
| Apr 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,209 |
| Apr 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 09, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 08, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 05, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2,022 |
| Apr 04, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Apr 03, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Apr 02, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Apr 01, 2024 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | 12,924 |
| Mar 28, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| Mar 27, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| Mar 26, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| Mar 25, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| Mar 22, 2024 | 21.78 | 21.78 | 21.25 | 21.77 | 21.77 | 1,182 |
| Mar 21, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Mar 20, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Mar 19, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Mar 18, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 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 | 3,600 |
| Mar 13, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Mar 12, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Mar 11, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Mar 08, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| Mar 07, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 108 |
| Mar 06, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 05, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 04, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Mar 01, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 29, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 28, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 27, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 26, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 116 |
| Feb 23, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Feb 22, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Feb 21, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Feb 20, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Feb 16, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Feb 15, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Feb 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Feb 13, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 443 |
| Feb 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Feb 09, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Feb 08, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Feb 07, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Feb 06, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 108 |
| Feb 05, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Feb 02, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Feb 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 31, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 30, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 23, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 19, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 18, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 16, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 400 |
| Jan 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 09, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 08, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 05, 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 3,600 |
| Jan 04, 2024 | 24.50 | 25.00 | 22.75 | 22.75 | 22.75 | 13,927 |
| Jan 03, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Jan 02, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 695 |
| Dec 29, 2023 | 22.25 | 23.75 | 22.25 | 23.74 | 23.74 | 900 |
| Dec 28, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Dec 27, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Dec 26, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Dec 22, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Dec 21, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2,247 |
| Dec 20, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 500 |
| Dec 19, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2,184 |
| Dec 18, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Dec 15, 2023 | 22.00 | 24.00 | 22.00 | 23.98 | 23.98 | 13,117 |
| Dec 14, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| Dec 13, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Dec 12, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Dec 11, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2,000 |
| Dec 08, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 216 |
| Dec 07, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Dec 06, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Dec 05, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Dec 04, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.