Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

PHI Group, Inc. (PHIG)

23.94
0.00
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202523.9423.9423.9423.9423.94-
May 1, 202523.9423.9423.9423.9423.94250
Apr 30, 202523.9923.9923.9923.9923.99-
Apr 29, 202523.5424.5023.5423.9923.992,345
Apr 28, 202522.0022.0022.0022.0022.00-
Apr 25, 202522.0022.0022.0022.0022.00-
Apr 24, 202522.0022.0022.0022.0022.002,690
Apr 23, 202518.0018.0018.0018.0018.00-
Apr 22, 202518.0018.0018.0018.0018.00-
Apr 21, 202518.0018.0018.0018.0018.00-
Apr 17, 202518.0022.1018.0018.0018.007,787
Apr 16, 202522.0022.0022.0022.0022.00-
Apr 15, 202522.0022.0022.0022.0022.00-
Apr 14, 2025 1 Dividend
Apr 14, 202522.0222.0222.0022.0022.005,203
Apr 11, 202523.0023.0023.0023.0022.00-
Apr 10, 202523.0023.0023.0023.0022.00-
Apr 9, 202523.0123.0123.0023.0022.002,500
Apr 8, 202523.7523.7523.7523.7522.72250
Apr 7, 202523.7523.7523.7523.7522.72-
Apr 4, 202523.0023.7523.0023.7522.726,020
Apr 3, 202523.6523.6523.6523.6522.62-
Apr 2, 202523.6523.6523.6523.6522.624,000
Apr 1, 202524.1024.1023.0123.0122.0110,331
Mar 31, 202524.1524.1524.1024.1023.054,262
Mar 28, 202524.1024.1524.1024.1523.107,070
Mar 27, 202524.1024.1024.1024.1023.05-
Mar 26, 202524.1024.1024.1024.1023.05-
Mar 25, 202524.1024.1024.1024.1023.051,000
Mar 24, 202524.0024.0024.0024.0022.961,000
Mar 21, 202524.1024.1024.1024.1023.05-
Mar 20, 202524.1024.1024.1024.1023.05800
Mar 19, 202524.1024.1024.1024.1023.05700
Mar 18, 202524.1024.1024.1024.1023.05500
Mar 17, 202524.1024.1024.1024.1023.05368
Mar 14, 202524.1524.1524.1524.1523.10-
Mar 13, 202524.1524.1524.1524.1523.101,000
Mar 12, 202524.1024.1024.1024.1023.053,000
Mar 11, 202524.1024.1024.1024.1023.05-
Mar 10, 202524.0024.1024.0024.1023.059,000
Mar 7, 202524.5024.5024.5024.5023.43-
Mar 6, 202524.5024.5024.5024.5023.43-
Mar 5, 202524.5024.5024.5024.5023.43-
Mar 4, 202524.5024.5024.5024.5023.43-
Mar 3, 202524.5024.5024.5024.5023.431,300
Feb 28, 202523.9523.9523.9523.9522.91-
Feb 27, 202523.9523.9523.9523.9522.91-
Feb 26, 202523.9523.9523.9523.9522.91-
Feb 25, 202523.9523.9523.9523.9522.91-
Feb 24, 202523.9523.9523.9523.9522.91898
Feb 21, 202523.9523.9523.9523.9522.91-
Feb 20, 202523.9523.9523.9523.9522.91-
Feb 19, 202524.0024.0023.9523.9522.911,786
Feb 18, 202524.0024.0024.0024.0022.96100
Feb 14, 202523.9523.9523.9523.9522.91-
Feb 13, 202523.9523.9523.9023.9522.9147,221
Feb 12, 202524.0124.0123.9023.9522.9170,262
Feb 11, 202524.5024.5024.5024.5023.43100
Feb 10, 202523.9223.9223.9223.9222.88-
Feb 7, 202523.9223.9223.9223.9222.881,290
Feb 6, 202524.0024.0023.9223.9222.8811,158
Feb 5, 202524.0024.0023.4024.0022.9624,009
Feb 4, 202524.2524.2524.2524.2523.201,021
Feb 3, 202524.2524.2624.2324.2523.206,400
Jan 31, 202524.2524.2524.2524.2523.20-
Jan 30, 202524.3024.3024.2524.2523.204,520
Jan 29, 202524.3024.3024.3024.3023.24-
Jan 28, 202524.2924.3024.2524.3023.242,100
Jan 27, 202524.2524.2524.2524.2523.20-
Jan 24, 202524.2924.2924.2524.2523.208,000
Jan 23, 202524.5024.5024.2524.2523.2017,652
Jan 22, 202524.5024.5024.5024.5023.43-
Jan 21, 202524.5024.5024.5024.5023.431,150
Jan 17, 202525.0025.0025.0025.0023.91-
Jan 16, 202525.0025.0025.0025.0023.91-
Jan 15, 202525.0025.0025.0025.0023.911,000
Jan 14, 202525.0025.0025.0025.0023.91-
Jan 13, 202525.0025.0025.0025.0023.915,700
Jan 10, 202525.0025.0025.0025.0023.914,862
Jan 8, 202525.0525.0525.0525.0523.96-
Jan 7, 202525.0525.0525.0525.0523.96-
Jan 6, 202525.0525.0525.0525.0523.96-
Jan 3, 202525.0525.0525.0525.0523.96-
Jan 2, 202525.0525.0525.0525.0523.963,992
Dec 31, 202425.0025.0525.0025.0523.963,500
Dec 30, 202425.0025.0025.0025.0023.91432
Dec 27, 202425.0025.0025.0025.0023.91-
Dec 26, 202425.0025.0025.0025.0023.91-
Dec 24, 202424.5025.0024.5025.0023.911,407
Dec 23, 202424.2524.2524.2524.2523.20-
Dec 20, 202424.2524.2524.2524.2523.20-
Dec 19, 202424.2524.2524.2524.2523.20400
Dec 18, 202424.2524.2524.2524.2523.202,096
Dec 17, 202424.2524.2524.2524.2523.204,231
Dec 16, 202424.2524.2524.2524.2523.20-
Dec 13, 202424.2524.2524.2524.2523.2012,250
Dec 12, 202424.2524.2524.2524.2523.20200
Dec 11, 202424.1724.1724.1724.1723.125,714
Dec 10, 202424.0024.0024.0024.0022.96-
Dec 9, 202424.0024.0024.0024.0022.96-
Dec 6, 202424.0024.0024.0024.0022.96-
Dec 5, 202424.2524.2524.0024.0022.968,324
Dec 4, 202424.1524.1524.1524.1523.104,000
Dec 3, 202424.2024.2024.2024.2023.15-
Dec 2, 202424.2024.2024.2024.2023.15-
Nov 29, 202424.2024.2024.2024.2023.15-
Nov 27, 202424.2024.2024.2024.2023.15-
Nov 26, 202424.0224.2024.0024.2023.156,371
Nov 25, 202424.0024.0024.0024.0022.96-
Nov 22, 202424.0024.0024.0024.0022.9635,802
Nov 21, 202423.2523.2523.2523.2522.24-
Nov 20, 202423.2523.2523.2523.2522.24-
Nov 19, 202424.0024.0023.0023.2522.244,554
Nov 18, 202424.0024.0024.0024.0022.96-
Nov 15, 202424.0040.0024.0024.0022.962,582
Nov 14, 202424.0524.1024.0024.1023.058,654
Nov 13, 202424.8024.8024.8024.8023.72-
Nov 12, 202424.8024.8024.8024.8023.72-
Nov 11, 202424.8024.8024.8024.8023.72-
Nov 8, 202424.7824.8024.7824.8023.7211,880
Nov 7, 202424.0024.0024.0024.0022.96-
Nov 6, 202424.0024.0024.0024.0022.96-
Nov 5, 202424.0024.0024.0024.0022.96-
Nov 4, 202424.0024.0024.0024.0022.96-
Nov 1, 202424.0024.0024.0024.0022.96-
Oct 31, 202424.0024.0024.0024.0022.96-
Oct 30, 202424.0024.0024.0024.0022.96-
Oct 29, 202424.0024.0024.0024.0022.96-
Oct 28, 202424.0024.0024.0024.0022.961,800
Oct 25, 202424.0024.0024.0024.0022.96-
Oct 24, 202424.0024.0024.0024.0022.962,000
Oct 23, 202424.0024.0024.0024.0022.96-
Oct 22, 202424.0024.0024.0024.0022.96-
Oct 21, 202424.0024.0024.0024.0022.96-
Oct 18, 202424.0024.0024.0024.0022.96-
Oct 17, 202424.0024.0024.0024.0022.963,519
Oct 16, 202423.5023.5023.5023.5022.48-
Oct 15, 202423.5023.5023.5023.5022.48-
Oct 14, 202423.5023.5023.5023.5022.481,550
Oct 11, 202423.5023.5023.5023.5022.48250
Oct 10, 202424.0024.0024.0024.0022.961,500
Oct 9, 202423.9823.9823.9823.9822.94-
Oct 8, 202424.0024.0023.9823.9822.947,000
Oct 7, 202424.0024.0024.0024.0022.96-
Oct 4, 202424.0024.0024.0024.0022.96-
Oct 3, 202424.0024.0024.0024.0022.96-
Oct 2, 202424.0024.0024.0024.0022.96541
Oct 1, 202424.0024.0024.0024.0022.96-
Sep 30, 202424.0024.0024.0024.0022.96-
Sep 27, 202424.0124.0124.0024.0022.96670
Sep 26, 202424.0024.0024.0024.0022.96-
Sep 25, 202424.0024.0024.0024.0022.961,247
Sep 24, 202424.0024.0024.0024.0022.96-
Sep 23, 202424.0024.0024.0024.0022.961,000
Sep 20, 202424.0024.0024.0024.0022.962,300
Sep 19, 202424.0024.0024.0024.0022.96-
Sep 18, 202424.0024.0024.0024.0022.96-
Sep 17, 202424.0024.0024.0024.0022.96-
Sep 16, 202424.0024.0024.0024.0022.96-
Sep 13, 202424.0024.0024.0024.0022.961,797
Sep 12, 202424.0024.0024.0024.0022.96223
Sep 11, 202424.5524.5524.5524.5523.48-
Sep 10, 202424.5524.5524.5524.5523.48-
Sep 9, 202424.5524.5524.5524.5523.48278
Sep 6, 202424.5524.5524.5524.5523.48-
Sep 5, 202424.5524.5524.5524.5523.48-
Sep 4, 202424.5524.5524.5524.5523.48-
Sep 3, 202424.5524.5524.5524.5523.48-
Aug 30, 202424.6524.6524.5524.5523.4843,000
Aug 29, 202424.5524.5524.5524.5523.487,500
Aug 28, 202424.5524.5524.5524.5523.48-
Aug 27, 202424.5524.5524.5524.5523.481,000
Aug 26, 202424.5524.5524.5524.5523.48-
Aug 23, 202424.5524.5524.5524.5523.48-
Aug 22, 202424.5524.5524.5524.5523.48-
Aug 21, 202424.5524.5524.5524.5523.48-
Aug 20, 202424.5524.5524.5524.5523.48-
Aug 19, 202424.5524.5524.5524.5523.48-
Aug 16, 202424.5524.5524.5524.5523.4815,000
Aug 15, 202424.4524.5024.4524.5023.43100,596
Aug 14, 202424.0024.0024.0024.0022.96117
Aug 13, 202424.0024.0024.0024.0022.96-
Aug 12, 202424.0024.0024.0024.0022.96-
Aug 9, 202424.0024.0024.0024.0022.96-
Aug 8, 202424.0024.0024.0024.0022.96100
Aug 7, 202424.0024.0024.0024.0022.967,000
Aug 6, 202424.0024.0024.0024.0022.96-
Aug 5, 202424.0024.0024.0024.0022.961,000
Aug 2, 202423.0023.0023.0023.0022.00250
Aug 1, 202424.0024.0024.0024.0022.96-
Jul 31, 202424.0024.0024.0024.0022.962,497
Jul 30, 202424.0024.0024.0024.0022.961,750
Jul 29, 202424.0024.0024.0024.0022.96-
Jul 26, 202424.0024.0024.0024.0022.96500
Jul 25, 202424.4624.4624.4624.4623.40-
Jul 24, 202424.4324.4624.4324.4623.4020,000
Jul 23, 202424.0024.0024.0024.0022.961,244
Jul 22, 202424.5524.5524.5524.5523.48-
Jul 19, 202424.5524.5524.5524.5523.48-
Jul 18, 202424.5524.5524.5524.5523.48-
Jul 17, 202424.5524.5524.5524.5523.483,629
Jul 16, 202424.5124.7024.5024.7023.6329,500
Jul 15, 202424.5124.5124.5124.5123.44-
Jul 12, 202424.5124.5124.5124.5123.44145
Jul 11, 202424.0024.5024.0024.5023.434,911
Jul 10, 202424.4024.4024.0024.0022.963,843
Jul 9, 202424.5024.5024.4024.4023.342,900
Jul 8, 202424.4924.4924.4924.4923.43-
Jul 5, 202424.4924.4924.4924.4923.43-
Jul 3, 202424.4924.4924.4924.4923.43-
Jul 2, 202424.5024.5024.4924.4923.4314,000
Jul 1, 202424.5024.5024.5024.5023.431,700
Jun 28, 202424.5024.5024.5024.5023.43-
Jun 27, 202424.5024.5024.5024.5023.43-
Jun 26, 202424.5024.5024.5024.5023.432,302
Jun 25, 202424.5024.5024.5024.5023.43-
Jun 24, 202424.5024.5024.5024.5023.43-
Jun 21, 202424.5024.5024.5024.5023.43-
Jun 20, 202424.5524.5524.5024.5023.4319,061
Jun 18, 202424.5124.5524.5124.5523.4817,866
Jun 17, 202424.5524.5524.5124.5523.4810,267
Jun 14, 202424.5524.5524.5524.5523.48-
Jun 13, 202424.5524.5524.5524.5523.48-
Jun 12, 202424.5524.5524.5524.5523.48-
Jun 11, 202424.5524.5524.5524.5523.48-
Jun 10, 202424.5024.5524.5024.5523.4821,896
Jun 7, 202424.5024.5024.5024.5023.431,827
Jun 6, 202424.5624.5624.5624.5623.49-
Jun 5, 202424.5624.5624.5624.5623.49-
Jun 4, 202424.5524.5624.5524.5623.49229
Jun 3, 202424.5124.5524.4924.5523.4815,532
May 31, 202424.0024.0024.0024.0022.96-
May 30, 202424.0024.0024.0024.0022.96-
May 29, 202424.0024.0024.0024.0022.96-
May 28, 202424.0024.0024.0024.0022.96156
May 24, 202424.9924.9924.9924.9923.90-
May 23, 202424.9924.9924.9924.9923.90-
May 22, 202424.9924.9924.9924.9923.90-
May 21, 202425.0025.0124.9924.9923.9011,745
May 20, 202424.1024.1024.1024.1023.05-
May 17, 202424.1024.1024.1024.1023.051,120
May 16, 202424.1024.1024.1024.1023.05-
May 15, 202424.1024.1024.1024.1023.05-
May 14, 202424.1024.1024.1024.1023.05-
May 13, 202424.1024.1024.1024.1023.05-
May 10, 202424.1024.1024.1024.1023.051,000
May 9, 202424.0124.0124.0124.0122.971,000
May 8, 202424.0524.0524.0524.0523.00-
May 7, 202424.0524.0524.0524.0523.00-
May 6, 202424.0524.0524.0524.0523.00-
May 3, 202424.0524.0524.0524.0523.00-

Related Tickers

SLNHP Soluna Holdings, Inc.
4.1600
-1.65%
 
FRGE Forge Global Holdings, Inc.
13.73
-3.04%
 
IBKR Interactive Brokers Group, Inc.
181.55
+4.14%
 
HOOD Robinhood Markets, Inc.
48.59
+4.23%