Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
POWREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 0.21763 | 0.0014 | 0.65% | 0.21571 | 0.21809 | 0.20935 | 124,224.00 |
| Jul 29 2024 | 0.21623 | 0.00964 | 4.67% | 0.20794 | 0.22995 | 0.20794 | 897,990.00 |
| Jul 28 2024 | 0.20659 | 0.00292 | 1.43% | 0.20356 | 0.22029 | 0.20109 | 1,487,190.00 |
| Jul 27 2024 | 0.20367 | -0.00005 | -0.02% | 0.192 | 0.20445 | 0.192 | 2,998.00 |
| Jul 26 2024 | 0.20372 | 0.01172 | 6.10% | 0.192 | 0.20372 | 0.192 | 47,175.00 |
| Jul 25 2024 | 0.192 | -0.00524 | -2.66% | 0.19724 | 0.19724 | 0.18516 | 54,808.00 |
| Jul 24 2024 | 0.19724 | -0.01479 | -6.98% | 0.1659 | 0.20453 | 0.1659 | 67,790.00 |
| Jul 23 2024 | 0.21203 | 0.00424 | 2.04% | 0.21203 | 0.21203 | 0.21203 | 0.00 |
| Jul 22 2024 | 0.20779 | -0.00424 | -2.00% | 0.21342 | 0.21342 | 0.20396 | 38,657.00 |
| Jul 21 2024 | 0.21203 | 0.00545 | 2.64% | 0.20757 | 0.22246 | 0.20282 | 536,433.00 |
| Jul 20 2024 | 0.20658 | 0.0025 | 1.23% | 0.21033 | 0.21236 | 0.20588 | 168,533.00 |
| Jul 19 2024 | 0.20408 | -0.00788 | -3.72% | 0.20899 | 0.20899 | 0.19962 | 46,068.00 |
| Jul 18 2024 | 0.21196 | 0.01747 | 8.98% | 0.1924 | 0.220 | 0.1924 | 1,953,519.00 |
| Jul 17 2024 | 0.19449 | -0.00004 | -0.02% | 0.1924 | 0.19508 | 0.1924 | 1,186.00 |
| Jul 16 2024 | 0.19453 | 0.00202 | 1.05% | 0.1924 | 0.19453 | 0.1924 | 759.00 |
| Jul 15 2024 | 0.19251 | 0.00907 | 4.94% | 0.18353 | 0.19264 | 0.1828 | 84,594.00 |
| Jul 14 2024 | 0.18344 | 0.00518 | 2.91% | 0.17767 | 0.18353 | 0.17755 | 35,900.00 |
| Jul 13 2024 | 0.17826 | 0.00078 | 0.44% | 0.17767 | 0.17848 | 0.17735 | 2,630.00 |
| Jul 12 2024 | 0.17748 | -0.00019 | -0.11% | 0.17767 | 0.17767 | 0.17366 | 2,440.00 |
| Jul 11 2024 | 0.17767 | -0.00051 | -0.29% | 0.17818 | 0.18131 | 0.17634 | 23,867.00 |
| Jul 10 2024 | 0.17818 | 0.00451 | 2.60% | 0.17367 | 0.18478 | 0.1659 | 136,152.00 |
| Jul 09 2024 | 0.17367 | 0.00042 | 0.24% | 0.16401 | 0.17417 | 0.16401 | 81,056.00 |
| Jul 08 2024 | 0.17325 | 0.00924 | 5.63% | 0.1627 | 0.17325 | 0.16078 | 75,064.00 |
| Jul 07 2024 | 0.16401 | -0.0066 | -3.87% | 0.17061 | 0.17403 | 0.163 | 40,663.00 |
| Jul 06 2024 | 0.17061 | 0.02503 | 17.19% | 0.16225 | 0.17261 | 0.15778 | 106,862.00 |
| Jul 05 2024 | 0.14558 | -0.01667 | -10.27% | 0.16153 | 0.16212 | 0.13999 | 203,300.00 |
| Jul 04 2024 | 0.16225 | -0.03005 | -15.63% | 0.20158 | 0.20158 | 0.16225 | 67,903.00 |
| Jul 03 2024 | 0.1923 | -0.00319 | -1.63% | 0.19608 | 0.198 | 0.19029 | 9,180.00 |
| Jul 02 2024 | 0.19549 | -0.00312 | -1.57% | 0.20158 | 0.20158 | 0.19549 | 750.00 |
| Jul 01 2024 | 0.19861 | -0.00354 | -1.75% | 0.20158 | 0.20375 | 0.1659 | 24,470.00 |
| Jun 30 2024 | 0.20215 | 0.00722 | 3.70% | 0.19493 | 0.20278 | 0.1659 | 74,680.00 |
| Jun 29 2024 | 0.19493 | -0.0055 | -2.74% | 0.20543 | 0.20543 | 0.19472 | 37,110.00 |
| Jun 28 2024 | 0.20043 | -0.005 | -2.43% | 0.20543 | 0.20543 | 0.19973 | 38,108.00 |
| Jun 27 2024 | 0.20543 | 0.00535 | 2.67% | 0.20008 | 0.20546 | 0.1659 | 44,921.00 |
| Jun 26 2024 | 0.20008 | -0.00196 | -0.97% | 0.20331 | 0.20445 | 0.19806 | 17,666.00 |
| Jun 25 2024 | 0.20204 | 0.00877 | 4.54% | 0.19112 | 0.20271 | 0.19112 | 41,778.00 |
| Jun 24 2024 | 0.19327 | -0.00241 | -1.23% | 0.19112 | 0.19327 | 0.1845 | 30,320.00 |
| Jun 23 2024 | 0.19568 | -0.00408 | -2.04% | 0.19976 | 0.2026 | 0.1659 | 39,250.00 |
| Jun 22 2024 | 0.19976 | 0.0046 | 2.36% | 0.19501 | 0.19999 | 0.19245 | 35,135.00 |
| Jun 21 2024 | 0.19516 | -0.00396 | -1.99% | 0.19516 | 0.19516 | 0.19516 | 0.00 |
| Jun 20 2024 | 0.19912 | 0.00035 | 0.18% | 0.19401 | 0.20416 | 0.19401 | 20,908.00 |
| Jun 19 2024 | 0.19877 | 0.00476 | 2.45% | 0.19401 | 0.19982 | 0.1659 | 40,765.00 |
| Jun 18 2024 | 0.19401 | -0.01026 | -5.02% | 0.20427 | 0.2107 | 0.18232 | 532,042.00 |
| Jun 17 2024 | 0.20427 | -0.02535 | -11.04% | 0.22649 | 0.22649 | 0.1949 | 161,144.00 |
| Jun 16 2024 | 0.22962 | 0.00063 | 0.28% | 0.22899 | 0.22962 | 0.1659 | 24,791.00 |
| Jun 15 2024 | 0.22899 | 0.00336 | 1.49% | 0.22563 | 0.23015 | 0.1659 | 73,724.00 |
| Jun 14 2024 | 0.22563 | -0.00531 | -2.30% | 0.24041 | 0.24041 | 0.22143 | 64,090.00 |
| Jun 13 2024 | 0.23094 | -0.00947 | -3.94% | 0.24041 | 0.24193 | 0.1659 | 28,064.00 |
| Jun 12 2024 | 0.24041 | 0.0031 | 1.31% | 0.23731 | 0.2454 | 0.229 | 58,901.00 |
| Jun 11 2024 | 0.23731 | -0.01003 | -4.06% | 0.24734 | 0.24766 | 0.23185 | 98,429.00 |
| Jun 10 2024 | 0.24734 | -0.00799 | -3.13% | 0.25544 | 0.25616 | 0.24734 | 52,857.00 |
| Jun 09 2024 | 0.25533 | 0.00731 | 2.95% | 0.24802 | 0.25584 | 0.246 | 25,723.00 |
| Jun 08 2024 | 0.24802 | -0.01138 | -4.39% | 0.2594 | 0.26068 | 0.2463 | 73,721.00 |
| Jun 07 2024 | 0.2594 | -0.01744 | -6.30% | 0.27684 | 0.28016 | 0.1659 | 189,860.00 |
| Jun 06 2024 | 0.27684 | 0.00284 | 1.04% | 0.27039 | 0.28119 | 0.27039 | 57,841.00 |
| Jun 05 2024 | 0.274 | 0.00353 | 1.31% | 0.27039 | 0.27524 | 0.265 | 51,096.00 |
| Jun 04 2024 | 0.27047 | 0.00008 | 0.03% | 0.27039 | 0.272 | 0.265 | 51,880.00 |
| Jun 03 2024 | 0.27039 | -0.00342 | -1.25% | 0.27381 | 0.27603 | 0.26991 | 83,583.00 |
| Jun 02 2024 | 0.27381 | -0.00318 | -1.15% | 0.27699 | 0.2798 | 0.1659 | 21,646.00 |
| Jun 01 2024 | 0.27699 | -0.00073 | -0.26% | 0.27772 | 0.2787 | 0.27521 | 58,856.00 |
| May 31 2024 | 0.27772 | -0.00725 | -2.54% | 0.28497 | 0.28497 | 0.27471 | 153,532.00 |
| May 30 2024 | 0.28497 | -0.0001 | -0.04% | 0.28941 | 0.30017 | 0.28492 | 537,381.00 |
| May 29 2024 | 0.28507 | 0.00331 | 1.17% | 0.28941 | 0.29185 | 0.28477 | 52,287.00 |
| May 28 2024 | 0.28176 | -0.00765 | -2.64% | 0.28941 | 0.28994 | 0.1659 | 12,135.00 |
| May 27 2024 | 0.28941 | 0.00693 | 2.45% | 0.28233 | 0.29208 | 0.27982 | 51,432.00 |
| May 26 2024 | 0.28248 | -0.00688 | -2.38% | 0.28936 | 0.28936 | 0.1659 | 61,817.00 |
| May 25 2024 | 0.28936 | 0.00438 | 1.54% | 0.28498 | 0.28936 | 0.1659 | 48,495.00 |
| May 24 2024 | 0.28498 | 0.00273 | 0.97% | 0.28225 | 0.28674 | 0.27826 | 131,884.00 |
| May 23 2024 | 0.28225 | -0.01034 | -3.53% | 0.29387 | 0.29387 | 0.27207 | 130,032.00 |
| May 22 2024 | 0.29259 | -0.00128 | -0.44% | 0.29387 | 0.29584 | 0.29259 | 3,704.00 |
| May 21 2024 | 0.29387 | -0.00452 | -1.51% | 0.2981 | 0.30013 | 0.29111 | 267,413.00 |
| May 20 2024 | 0.29839 | 0.0169 | 6.00% | 0.27594 | 0.29989 | 0.274 | 164,196.00 |
| May 19 2024 | 0.28149 | -0.00469 | -1.64% | 0.1659 | 0.29161 | 0.1659 | 102,225.00 |
| May 18 2024 | 0.28618 | -0.00698 | -2.38% | 0.28618 | 0.28618 | 0.28618 | 0.00 |
| May 17 2024 | 0.29316 | 0.00698 | 2.44% | 0.28618 | 0.29584 | 0.1659 | 86,041.00 |
| May 16 2024 | 0.28618 | -0.00003 | -0.01% | 0.28621 | 0.28936 | 0.281 | 560,912.00 |
| May 15 2024 | 0.28621 | 0.01103 | 4.01% | 0.27518 | 0.28861 | 0.27102 | 297,306.00 |
| May 14 2024 | 0.27518 | -0.03456 | -11.16% | 0.2906 | 0.29443 | 0.27394 | 456,342.00 |
| May 13 2024 | 0.30974 | 0.03059 | 10.96% | 0.30129 | 0.3132 | 0.2988 | 170.00 |
| May 12 2024 | 0.27915 | -0.00068 | -0.24% | 0.29281 | 0.29281 | 0.27863 | 472.00 |
| May 11 2024 | 0.27983 | -0.00917 | -3.17% | 0.29281 | 0.29281 | 0.27838 | 406.00 |
| May 10 2024 | 0.289 | -0.00274 | -0.94% | 0.29281 | 0.29281 | 0.289 | 10,745.00 |
| May 09 2024 | 0.29174 | -0.00124 | -0.42% | 0.2955 | 0.2955 | 0.28095 | 256,953.00 |
| May 08 2024 | 0.29298 | -0.02958 | -9.17% | 0.2955 | 0.30845 | 0.29013 | 873,914.00 |
| May 07 2024 | 0.32256 | 0.02604 | 8.78% | 0.2955 | 0.34623 | 0.29497 | 5,424,703.00 |
| May 06 2024 | 0.29652 | 0.01342 | 4.74% | 0.28232 | 0.29821 | 0.27716 | 464,257.00 |
| May 05 2024 | 0.2831 | 0.00832 | 3.03% | 0.27471 | 0.28587 | 0.27181 | 159,230.00 |
| May 04 2024 | 0.27478 | 0.00007 | 0.03% | 0.27471 | 0.27554 | 0.27471 | 144.00 |
| May 03 2024 | 0.27471 | 0.01405 | 5.39% | 0.268 | 0.27644 | 0.263 | 73,681.00 |
| May 02 2024 | 0.26066 | -0.00102 | -0.39% | 0.268 | 0.268 | 0.25685 | 3,758.00 |
