PHI NON VTG Historical Stock Price

Below is the stock price history for Phi Non Vtg PHIIK. Data is recorded each day for the historical open, high, low, close and volume. The Phi Non Vtg stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Phi Non Vtg Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-13 3.15 3.15 3.02 3.06 17,253
2018-12-12 3.25 3.27 3.11 3.12 17,495
2018-12-11 3.20 3.20 3.09 3.15 9,663
2018-12-10 3.16 3.18 3.08 3.11 10,108
2018-12-07 3.45 3.45 3.21 3.21 7,641
2018-12-06 3.44 3.45 3.27 3.30 12,922
2018-12-04 3.50 3.52 3.45 3.47 12,022
2018-12-03 3.75 3.75 3.43 3.49 9,909
2018-11-30 3.70 3.72 3.55 3.60 9,323
2018-11-29 4.04 4.04 3.74 3.75 19,474
2018-11-28 4.10 4.10 3.90 4.01 9,073
2018-11-27 3.95 4.05 3.95 4.04 6,971
2018-11-26 4.22 4.22 3.83 3.86 6,821
2018-11-23 4.06 4.11 4.02 4.05 2,064
2018-11-21 4.26 4.27 4.08 4.11 4,484
2018-11-20 4.19 4.33 4.05 4.32 5,191
2018-11-19 4.54 4.56 4.215 4.215 5,940
2018-11-16 4.68 4.68 4.065 4.28 8,716
2018-11-15 4.64 5.40 4.54 4.89 15,924
2018-11-14 4.59 4.61 3.93 4.12 27,114
2018-11-13 5.91 5.98 4.71 4.75 7,992
2018-11-12 6.92 6.92 6.34 6.38 5,963
2018-11-09 7.05 7.05 6.72 6.91 4,922
2018-11-08 7.25 7.39 7.15 7.15 997
2018-11-07 7.70 7.70 7.18 7.33 12,923
2018-11-06 7.79 7.81 7.66 7.68 1,069
2018-11-05 7.89 7.95 7.62 7.77 3,970
2018-11-02 7.72 7.73 7.65 7.69 2,465
2018-11-01 7.86 7.86 7.62 7.70 5,324
2018-10-31 7.73 7.97 7.71 7.78 6,250

» More Phi Non Vtg Stock Price History

To see other companies like Phi Non Vtg (PHIIK), view our stock market today for news, and other data.