PHIIQ - PHI, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.80000.80000.80000.80000.800050
Jul 18, 20190.80000.80000.80000.80000.80001,720
Jul 17, 20190.80000.80000.80000.80000.8000330
Jul 16, 20190.65000.70000.65000.70000.7000797
Jul 15, 20190.74000.74000.65000.65000.65006,300
Jul 12, 20190.72080.74000.72080.74000.74001,116
Jul 11, 20190.69000.69000.69000.69000.6900695
Jul 10, 20190.69000.69000.69000.69000.69001,565
Jul 09, 20190.73000.73000.68000.68000.68004,028
Jul 08, 20190.72000.75000.72000.75000.75004,705
Jul 05, 20190.75000.75000.75000.75000.75001,000
Jul 03, 20190.80000.80000.80000.80000.80001,040
Jul 02, 20190.80000.80000.77000.77000.77002,975
Jul 01, 20190.72000.84000.72000.84000.8400550
Jun 28, 20190.85000.85000.68000.70000.700012,300
Jun 27, 20190.80000.80000.76000.76000.76002,100
Jun 26, 20190.77000.80000.77000.80000.80003,150
Jun 25, 20190.80000.80000.80000.80000.8000350
Jun 24, 20190.80000.82500.75000.78000.78004,683
Jun 21, 20190.73500.80000.73500.80000.800010,942
Jun 20, 20190.70000.74000.70000.74000.740014,416
Jun 19, 20190.71000.71000.60000.67000.670012,478
Jun 18, 20190.72000.72000.70000.70000.70006,128
Jun 17, 20190.65000.74500.65000.74000.74008,866
Jun 14, 20190.65000.74000.65000.74000.74002,581
Jun 13, 20190.65000.74000.65000.65000.65005,660
Jun 12, 20190.65000.65000.63000.63000.63002,420
Jun 11, 20190.70000.70000.63000.63100.63108,095
Jun 10, 20190.65000.65000.65000.65000.6500532
Jun 07, 20190.78000.78000.60000.65000.650028,732
Jun 06, 20190.88000.88000.52000.80000.800032,950
Jun 05, 20191.20001.30000.90000.90000.900022,405
Jun 04, 20190.90001.22500.90001.16001.16007,897
Jun 03, 20190.90000.95000.90000.90000.900010,600
May 31, 20190.94000.94000.90000.90000.90003,765
May 30, 20190.94000.94000.85500.94000.94002,865
May 29, 20190.77000.77000.77000.77000.77003,500
May 28, 20190.81000.85000.78000.78000.78004,942
May 24, 20190.80000.80000.80000.80000.8000-
May 23, 20190.84000.84000.80000.80000.80004,051
May 22, 20190.80250.83500.80250.83000.83006,100
May 21, 20190.85000.85000.75000.75000.75003,700
May 20, 20190.82000.82000.82000.82000.8200100
May 17, 20190.84000.84000.84000.84000.8400-
May 16, 20190.84000.86500.84000.84000.84001,683
May 15, 20190.85000.89000.79000.89000.89008,100
May 14, 20190.86000.86000.86000.86000.86002,907
May 13, 20190.86000.86000.86000.86000.8600-
May 10, 20190.86000.87000.86000.86000.86002,001
May 09, 20190.92500.95000.84000.95000.95003,523
May 08, 20190.90001.17000.86000.86000.86008,239
May 07, 20190.93500.93500.90000.90000.90004,216
May 06, 20190.92000.92000.92000.92000.92001,383
May 03, 20190.93000.93000.90000.93000.93006,353
May 02, 20190.86000.94500.86000.90000.90004,518
May 01, 20190.86000.94500.86000.89000.89003,162
Apr 30, 20190.87000.87000.84000.84000.84003,700
Apr 29, 20190.88000.90000.83000.83000.83009,515
Apr 26, 20190.86000.92500.86000.90000.90006,280
Apr 25, 20190.80750.82750.80750.81000.81001,500
Apr 24, 20190.83000.83000.83000.83000.83001,000
Apr 23, 20190.85000.90000.75000.83000.830019,653
Apr 22, 20190.92000.92000.88000.88000.880011,227
Apr 18, 20191.01001.02000.92000.99000.99003,954
Apr 17, 20190.99501.00000.96000.99000.990014,691
Apr 16, 20191.04001.07001.00001.03001.03007,976
Apr 15, 20191.20001.22501.01001.04001.04008,910
Apr 12, 20191.35001.35000.90001.25001.250016,744
Apr 11, 20191.82001.82001.20001.35001.350017,203
Apr 10, 20191.70001.90001.60001.70001.700028,281
Apr 09, 20191.48001.97001.25001.97001.970046,192
Apr 08, 20190.98001.50000.95001.50001.500039,367
Apr 05, 20190.99001.00000.90000.98000.980016,488
Apr 04, 20190.95000.95000.75000.87000.870018,839
Apr 03, 20191.05001.05000.85000.95000.950016,196
Apr 02, 20191.15001.18000.61001.08001.080092,609
Apr 01, 20191.50001.50001.00001.15001.150018,261
Mar 29, 20190.81001.49000.81001.30001.300058,940
Mar 28, 20190.77000.80000.77000.79000.79006,147
Mar 27, 20190.80000.80000.72020.77000.770013,186
Mar 26, 20191.26001.26001.26001.26001.2600-
Mar 25, 20191.35001.35001.13001.26001.260068,704
Mar 22, 20191.46001.49001.35001.35001.350087,271
Mar 21, 20191.79001.80001.37001.40001.400080,951
Mar 20, 20191.96002.05001.85001.85001.850057,838
Mar 19, 20192.54002.54002.01002.02002.020085,508
Mar 18, 20192.77002.89002.02012.42002.420094,561
Mar 15, 20193.75003.75002.61002.77002.770081,400
Mar 14, 20194.25004.36003.93404.11004.11009,134
Mar 13, 20194.49004.49004.15004.30004.30003,084
Mar 12, 20194.25004.25004.02004.02004.02005,244
Mar 11, 20194.15004.50003.94124.40004.400020,502
Mar 08, 20194.57004.60603.60004.08004.080034,974
Mar 07, 20194.05004.58003.94494.58004.580026,213
Mar 06, 20193.82004.15033.80003.82013.82019,782
Mar 05, 20193.85304.17983.76003.78003.780010,555
Mar 04, 20194.59004.59003.55004.09014.090136,925
Mar 01, 20194.10004.10003.56003.92003.920036,155
Feb 28, 20193.82004.60003.45004.19004.190086,950
Feb 27, 20194.10004.10003.38003.47003.470015,480
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...