PHI Group, Inc. (PHIG)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:40AM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 156 |
| 24 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 23 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 22 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 21 May 2024 | 25.00 | 25.01 | 24.99 | 24.99 | 24.99 | 11,745 |
| 20 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 17 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,120 |
| 16 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 15 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 14 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 13 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 10 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,000 |
| 09 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1,000 |
| 08 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 07 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 06 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 03 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 02 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 01 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1,191 |
| 30 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 20,108 |
| 29 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 26 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 25 Apr 2024 | 24.00 | 24.00 | 23.98 | 24.00 | 24.00 | 15,993 |
| 24 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 23 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 350 |
| 22 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,993 |
| 19 Apr 2024 | 24.00 | 24.05 | 23.98 | 23.98 | 23.98 | 32,361 |
| 18 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 17 Apr 2024 | 24.03 | 24.05 | 23.99 | 24.05 | 24.05 | 20,061 |
| 16 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 15 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,209 |
| 12 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 11 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 10 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 09 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 05 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2,022 |
| 04 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 03 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 02 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 01 Apr 2024 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | 12,924 |
| 28 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 27 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 26 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 25 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 22 Mar 2024 | 21.78 | 21.78 | 21.25 | 21.77 | 21.77 | 1,182 |
| 21 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 20 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 19 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 18 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 15 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 389 |
| 14 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 3,600 |
| 13 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 12 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 11 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 08 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 07 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 108 |
| 06 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 05 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 04 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 01 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 29 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 28 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 27 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 26 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 116 |
| 23 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 22 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 21 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 20 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 16 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 15 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 14 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 13 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 443 |
| 12 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 09 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 08 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 07 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 06 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 108 |
| 05 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 02 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 01 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 31 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 30 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 29 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 26 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 25 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 24 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 23 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 19 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 18 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 17 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 12 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 11 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 400 |
| 10 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 09 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 05 Jan 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 3,600 |
| 04 Jan 2024 | 24.50 | 25.00 | 22.75 | 22.75 | 22.75 | 13,927 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.