Advertisement
U.S. markets closed

Philux Global Group Inc. (PHIL)

Other OTC - Other OTC Delayed Price. Currency in USD
0.00040.0000 (0.00%)
At close: 02:28PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.00040.00040.00030.00040.000429,107,967
Mar 15, 20240.00040.00040.00030.00040.0004101,721,820
Mar 14, 20240.00040.00040.00030.00040.000417,925,609
Mar 13, 20240.00040.00040.00030.00040.000435,735,237
Mar 12, 20240.00030.00040.00030.00040.0004165,514,340
Mar 11, 20240.00030.00030.00020.00030.0003126,333,908
Mar 08, 20240.00020.00030.00020.00020.00023,227,589
Mar 07, 20240.00020.00020.00020.00020.000214,056,439
Mar 06, 20240.00020.00020.00020.00020.000212,927,961
Mar 05, 20240.00020.00030.00020.00020.000211,322,145
Mar 04, 20240.00020.00030.00020.00020.00021,891,500
Mar 01, 20240.00020.00030.00020.00020.00024,347,000
Feb 29, 20240.00030.00030.00020.00020.00025,650,000
Feb 28, 20240.00020.00030.00020.00030.00036,104,230
Feb 27, 20240.00020.00030.00020.00020.00029,356,768
Feb 26, 20240.00020.00030.00020.00020.00027,978,014
Feb 23, 20240.00020.00030.00020.00020.00026,837,345
Feb 22, 20240.00030.00030.00030.00030.000314,046,667
Feb 21, 20240.00030.00050.00030.00030.000371,467,265
Feb 20, 20240.00040.00050.00030.00050.000545,642,274
Feb 16, 20240.00040.00050.00030.00050.0005204,648,340
Feb 15, 20240.00040.00040.00030.00040.000464,681,434
Feb 14, 20240.00030.00040.00030.00040.000470,826,024
Feb 13, 20240.00030.00040.00030.00040.0004164,569,877
Feb 12, 20240.00040.00040.00030.00040.000494,982,511
Feb 09, 20240.00040.00040.00030.00040.000440,997,119
Feb 08, 20240.00040.00040.00030.00040.000435,721,114
Feb 07, 20240.00040.00040.00030.00040.000479,414,423
Feb 06, 20240.00040.00040.00030.00040.000412,377,835
Feb 05, 20240.00030.00040.00030.00040.000432,589,206
Feb 02, 20240.00030.00050.00030.00050.000556,179,328
Feb 01, 20240.00050.00050.00030.00050.000597,612,805
Jan 31, 20240.00040.00050.00030.00050.000599,265,010
Jan 30, 20240.00040.00050.00030.00040.0004102,687,693
Jan 29, 20240.00040.00050.00030.00040.000449,123,030
Jan 26, 20240.00050.00050.00040.00050.000542,433,758
Jan 25, 20240.00040.00050.00030.00050.000534,505,105
Jan 24, 20240.00030.00040.00030.00040.000454,775,280
Jan 23, 20240.00040.00050.00030.00040.000434,089,072
Jan 22, 20240.00040.00050.00030.00050.0005127,432,401
Jan 19, 20240.00030.00050.00030.00040.000463,849,482
Jan 18, 20240.00040.00050.00030.00040.0004195,346,568
Jan 17, 20240.00040.00040.00030.00040.000419,540,445
Jan 16, 20240.00040.00050.00030.00050.000549,925,424
Jan 12, 20240.00050.00050.00040.00050.000542,786,747
Jan 11, 20240.00050.00050.00040.00040.000423,535,397
Jan 10, 20240.00040.00050.00030.00040.0004130,117,860
Jan 09, 20240.00050.00050.00030.00040.0004283,062,820
Jan 08, 20240.00060.00060.00040.00050.0005252,264,016
Jan 05, 20240.00050.00060.00040.00060.0006239,328,785
Jan 04, 20240.00040.00050.00030.00040.0004219,563,558
Jan 03, 20240.00040.00040.00030.00040.000491,812,688
Jan 02, 20240.00030.00040.00020.00040.0004268,197,462
Dec 29, 20230.00030.00030.00020.00020.0002120,056,624
Dec 28, 20230.00030.00040.00020.00030.0003852,214,423
Dec 27, 20230.00030.00040.00030.00040.0004116,218,868
Dec 26, 20230.00040.00040.00030.00040.000476,571,655
Dec 22, 20230.00030.00040.00030.00040.000457,105,232
Dec 21, 20230.00040.00040.00030.00040.000441,658,915
Dec 20, 20230.00030.00040.00030.00040.000486,306,252
Dec 19, 20230.00030.00040.00030.00040.000445,886,302
Dec 18, 20230.00040.00040.00030.00030.000383,519,895
Dec 15, 20230.00040.00040.00030.00040.000462,084,730
Dec 14, 20230.00030.00040.00030.00040.0004108,957,454
Dec 13, 20230.00030.00040.00030.00040.0004320,745,005
Dec 12, 20230.00040.00040.00030.00040.000456,408,130
Dec 11, 20230.00040.00050.00030.00040.000442,837,482
Dec 08, 20230.00040.00050.00030.00050.000548,692,360
Dec 07, 20230.00040.00050.00040.00050.000556,102,601
Dec 06, 20230.00040.00050.00030.00040.000442,146,413
Dec 05, 20230.00050.00050.00030.00040.000439,919,282
Dec 04, 20230.00050.00050.00040.00050.000579,638,211
Dec 01, 20230.00040.00050.00030.00050.0005218,657,799
Nov 30, 20230.00040.00040.00030.00040.0004122,543,109
Nov 29, 20230.00030.00040.00030.00040.0004148,608,839
Nov 28, 20230.00030.00040.00030.00040.000458,893,551
Nov 27, 20230.00040.00040.00030.00040.0004171,568,802
Nov 24, 20230.00040.00040.00030.00040.0004128,142,164
Nov 22, 20230.00040.00040.00030.00040.0004206,072,681
Nov 21, 20230.00040.00050.00030.00040.0004598,440,466
Nov 20, 20230.00050.00060.00040.00040.0004253,004,356
Nov 17, 20230.00050.00060.00040.00050.000554,061,422
Nov 16, 20230.00050.00060.00050.00060.000624,046,078
Nov 15, 20230.00050.00060.00050.00050.000545,581,190
Nov 14, 20230.00050.00060.00050.00050.000530,187,157
Nov 13, 20230.00060.00060.00050.00060.000656,214,991
Nov 10, 20230.00050.00060.00050.00050.0005100,467,172
Nov 09, 20230.00060.00060.00050.00060.000667,304,018
Nov 08, 20230.00060.00060.00050.00060.0006161,751,952
Nov 07, 20230.00060.00060.00050.00060.000656,786,218
Nov 06, 20230.00050.00060.00050.00050.000577,732,516
Nov 03, 20230.00060.00060.00050.00060.000692,067,101
Nov 02, 20230.00060.00060.00050.00060.000676,991,993
Nov 01, 20230.00060.00060.00050.00060.000657,228,341
Oct 31, 20230.00050.00060.00050.00060.000641,839,038
Oct 30, 20230.00060.00060.00050.00050.000571,981,693
Oct 27, 20230.00060.00060.00050.00060.000690,816,197
Oct 26, 20230.00060.00060.00050.00060.000657,995,892
Oct 25, 20230.00060.00060.00050.00050.000535,513,932
Oct 24, 20230.00060.00060.00050.00060.000683,098,956
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...