Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.15 | 0.00 | 0.44% | 1.15 | 1.16 | 1.145 | 194,852 |
| May 15 2024 | 1.145 | 0.00 | 0.00% | 1.145 | 1.155 | 1.145 | 72,803 |
| May 14 2024 | 1.145 | 0.00 | 0.00% | 1.145 | 1.145 | 1.135 | 270,726 |
| May 13 2024 | 1.145 | 0.01 | 0.44% | 1.14 | 1.15 | 1.14 | 96,444 |
| May 10 2024 | 1.14 | -0.01 | -0.44% | 1.145 | 1.15 | 1.14 | 56,382 |
| May 09 2024 | 1.145 | -0.01 | -0.43% | 1.145 | 1.15 | 1.14 | 59,635 |
| May 08 2024 | 1.15 | 0.00 | 0.00% | 1.155 | 1.17 | 1.15 | 69,358 |
| May 07 2024 | 1.15 | 0.00 | 0.00% | 1.155 | 1.16 | 1.15 | 103,267 |
| May 06 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.16 | 1.15 | 50,476 |
| May 03 2024 | 1.15 | 0.01 | 1.32% | 1.13 | 1.15 | 1.13 | 222,502 |
| May 02 2024 | 1.135 | 0.01 | 0.44% | 1.14 | 1.14 | 1.125 | 137,240 |
| May 01 2024 | 1.13 | -0.02 | -1.31% | 1.14 | 1.145 | 1.13 | 329,906 |
| Apr 30 2024 | 1.145 | -0.01 | -0.87% | 1.15 | 1.155 | 1.145 | 176,867 |
| Apr 29 2024 | 1.155 | 0.01 | 0.87% | 1.145 | 1.155 | 1.145 | 28,190 |
| Apr 26 2024 | 1.145 | -0.01 | -0.87% | 1.155 | 1.155 | 1.145 | 162,475 |
| Apr 24 2024 | 1.155 | 0.01 | 0.87% | 1.15 | 1.155 | 1.145 | 103,642 |
| Apr 23 2024 | 1.145 | 0.02 | 2.23% | 1.135 | 1.15 | 1.13 | 140,028 |
| Apr 22 2024 | 1.12 | -0.03 | -2.18% | 1.14 | 1.145 | 1.12 | 158,343 |
| Apr 19 2024 | 1.145 | -0.02 | -1.29% | 1.155 | 1.155 | 1.12 | 346,925 |
| Apr 18 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.16 | 1.15 | 113,130 |
| Apr 17 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.16 | 1.15 | 198,987 |
| Apr 16 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.16 | 1.145 | 262,352 |
| Apr 15 2024 | 1.15 | -0.02 | -1.29% | 1.17 | 1.17 | 1.15 | 141,596 |
| Apr 12 2024 | 1.165 | 0.01 | 0.43% | 1.16 | 1.17 | 1.16 | 185,989 |
| Apr 11 2024 | 1.16 | 0.00 | 0.00% | 1.155 | 1.16 | 1.155 | 83,669 |
| Apr 10 2024 | 1.16 | 0.01 | 0.87% | 1.155 | 1.16 | 1.15 | 112,221 |
| Apr 09 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.16 | 1.15 | 129,180 |
| Apr 08 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Apr 05 2024 | 1.15 | -0.02 | -1.71% | 1.17 | 1.17 | 1.15 | 173,027 |
| Apr 04 2024 | 1.17 | 0.00 | 0.00% | 1.175 | 1.175 | 1.165 | 29,967 |
| Apr 03 2024 | 1.17 | -0.01 | -0.43% | 1.18 | 1.18 | 1.17 | 74,270 |
| Apr 02 2024 | 1.175 | 0.01 | 0.43% | 1.18 | 1.18 | 1.165 | 154,708 |
| Mar 28 2024 | 1.17 | 0.00 | 0.00% | 1.175 | 1.18 | 1.17 | 195,759 |
| Mar 27 2024 | 1.17 | 0.00 | 0.00% | 1.175 | 1.175 | 1.16 | 206,135 |
| Mar 26 2024 | 1.17 | -0.02 | -1.68% | 1.19 | 1.19 | 1.17 | 225,357 |
| Mar 25 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.20 | 1.16 | 627,417 |
| Mar 22 2024 | 1.20 | 0.00 | 0.42% | 1.20 | 1.21 | 1.195 | 73,342 |
| Mar 21 2024 | 1.195 | 0.02 | 1.70% | 1.19 | 1.20 | 1.19 | 142,196 |
| Mar 20 2024 | 1.175 | 0.01 | 0.43% | 1.18 | 1.18 | 1.175 | 121,579 |
| Mar 19 2024 | 1.17 | 0.01 | 1.30% | 1.165 | 1.19 | 1.165 | 372,515 |
| Mar 18 2024 | 1.155 | 0.01 | 0.43% | 1.15 | 1.165 | 1.15 | 254,731 |
| Mar 15 2024 | 1.15 | -0.01 | -0.86% | 1.155 | 1.1575 | 1.15 | 204,822 |
| Mar 14 2024 | 1.16 | -0.01 | -0.85% | 1.165 | 1.17 | 1.16 | 239,536 |
| Mar 13 2024 | 1.17 | 0.01 | 1.30% | 1.175 | 1.175 | 1.165 | 314,813 |
| Mar 12 2024 | 1.155 | -0.01 | -0.86% | 1.17 | 1.17 | 1.155 | 430,343 |
| Mar 11 2024 | 1.165 | -0.03 | -2.10% | 1.185 | 1.185 | 1.16 | 202,921 |
| Mar 08 2024 | 1.19 | 0.04 | 3.48% | 1.16 | 1.19 | 1.155 | 222,538 |
| Mar 07 2024 | 1.15 | 0.00 | 0.00% | 1.145 | 1.155 | 1.145 | 147,658 |
| Mar 06 2024 | 1.15 | -0.01 | -0.43% | 1.16 | 1.16 | 1.145 | 143,410 |
| Mar 05 2024 | 1.155 | 0.01 | 0.43% | 1.15 | 1.16 | 1.15 | 688,358 |
| Mar 04 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.155 | 1.15 | 110,774 |
| Mar 01 2024 | 1.15 | 0.00 | 0.44% | 1.155 | 1.155 | 1.15 | 250,021 |
| Feb 29 2024 | 1.145 | -0.02 | -1.29% | 1.145 | 1.15 | 1.135 | 207,848 |
| Feb 28 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 180,629 |
| Feb 27 2024 | 1.16 | 0.00 | 0.00% | 1.165 | 1.17 | 1.16 | 171,852 |
| Feb 26 2024 | 1.16 | -0.01 | -0.43% | 1.17 | 1.17 | 1.16 | 59,091 |
| Feb 23 2024 | 1.165 | 0.01 | 0.43% | 1.165 | 1.165 | 1.16 | 275,447 |
| Feb 22 2024 | 1.16 | 0.01 | 0.87% | 1.145 | 1.16 | 1.145 | 310,355 |
| Feb 21 2024 | 1.15 | -0.01 | -0.86% | 1.175 | 1.175 | 1.14 | 192,401 |
| Feb 20 2024 | 1.16 | 0.00 | 0.43% | 1.155 | 1.175 | 1.145 | 133,761 |
| Feb 19 2024 | 1.155 | 0.01 | 0.43% | 1.155 | 1.16 | 1.145 | 89,011 |
| Feb 16 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.16 | 1.145 | 110,453 |
