Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1DVC7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1.43 | 0.27 | 22.96% | 1.296 | 1.43 | 1.24 | 0 |
| Jun 06 2024 | 1.163 | 0.07 | 5.92% | 1.139 | 1.231 | 1.101 | 0 |
| Jun 05 2024 | 1.098 | -0.02 | -2.05% | 1.234 | 1.245 | 1.076 | 0 |
| Jun 04 2024 | 1.121 | -0.02 | -1.92% | 1.161 | 1.188 | 1.115 | 0 |
| Jun 03 2024 | 1.143 | 0.09 | 8.14% | 1.261 | 1.261 | 1.137 | 0 |
| May 31 2024 | 1.057 | 0.04 | 3.63% | 1.078 | 1.114 | 1.00 | 0 |
| May 30 2024 | 1.02 | 0.05 | 5.48% | 0.881 | 1.042 | 0.877 | 0 |
| May 29 2024 | 0.967 | 0.056 | 6.15% | 0.915 | 0.967 | 0.89 | 0 |
| May 28 2024 | 0.911 | -0.042 | -4.41% | 0.936 | 0.968 | 0.867 | 0 |
| May 27 2024 | 0.953 | 0.062 | 6.96% | 0.954 | 1.00 | 0.939 | 0 |
| May 24 2024 | 0.891 | -0.002 | -0.22% | 0.90 | 0.95 | 0.873 | 0 |
| May 23 2024 | 0.893 | -0.074 | -7.65% | 0.998 | 1.03 | 0.888 | 0 |
| May 22 2024 | 0.967 | 0.01 | 1.04% | 1.029 | 1.041 | 0.931 | 0 |
| May 21 2024 | 0.957 | 0.065 | 7.29% | 0.951 | 0.96 | 0.901 | 0 |
| May 20 2024 | 0.892 | -0.048 | -5.11% | 0.986 | 1.001 | 0.892 | 0 |
| May 17 2024 | 0.94 | -0.033 | -3.39% | 0.94 | 0.985 | 0.89 | 0 |
| May 16 2024 | 0.973 | 0.017 | 1.78% | 0.937 | 1.005 | 0.906 | 0 |
| May 15 2024 | 0.956 | -0.112 | -10.49% | 1.068 | 1.111 | 0.939 | 0 |
| May 14 2024 | 1.068 | 0.14 | 15.09% | 1.044 | 1.19 | 1.036 | 0 |
| May 13 2024 | 0.928 | -0.014 | -1.49% | 0.906 | 0.993 | 0.904 | 0 |
| May 10 2024 | 0.942 | -0.149 | -13.66% | 1.145 | 1.169 | 0.942 | 0 |
| May 09 2024 | 1.091 | 0.00 | -0.37% | 1.133 | 1.175 | 1.059 | 0 |
| May 08 2024 | 1.095 | -0.03 | -2.32% | 1.16 | 1.183 | 1.039 | 0 |
| May 07 2024 | 1.121 | 0.10 | 9.58% | 1.107 | 1.223 | 1.078 | 0 |
| May 06 2024 | 1.023 | 0.05 | 5.46% | 1.03 | 1.104 | 1.019 | 0 |
| May 03 2024 | 0.97 | 0.026 | 2.75% | 1.077 | 1.133 | 0.965 | 0 |
| May 02 2024 | 0.944 | -0.132 | -12.27% | 0.963 | 0.997 | 0.895 | 0 |
| Apr 30 2024 | 1.076 | -0.11 | -8.97% | 1.203 | 1.231 | 1.072 | 0 |
| Apr 29 2024 | 1.182 | -0.06 | -4.52% | 1.241 | 1.284 | 1.17 | 0 |
| Apr 26 2024 | 1.238 | 0.14 | 12.65% | 1.219 | 1.308 | 1.208 | 0 |
| Apr 25 2024 | 1.099 | -0.16 | -12.50% | 1.259 | 1.293 | 1.052 | 0 |
| Apr 24 2024 | 1.256 | 0.03 | 2.70% | 1.24 | 1.268 | 1.215 | 0 |
| Apr 23 2024 | 1.223 | 0.02 | 1.83% | 1.251 | 1.281 | 1.205 | 0 |
| Apr 22 2024 | 1.201 | -0.17 | -12.21% | 1.315 | 1.331 | 1.201 | 0 |
| Apr 19 2024 | 1.368 | 0.04 | 3.01% | 1.249 | 1.414 | 1.233 | 0 |
| Apr 18 2024 | 1.328 | 0.11 | 8.59% | 1.331 | 1.35 | 1.294 | 0 |
| Apr 17 2024 | 1.223 | 0.10 | 8.52% | 1.19 | 1.315 | 1.181 | 0 |
| Apr 16 2024 | 1.127 | -0.06 | -5.21% | 1.142 | 1.152 | 1.005 | 0 |
| Apr 15 2024 | 1.189 | 0.13 | 11.75% | 1.05 | 1.189 | 1.046 | 0 |
| Apr 12 2024 | 1.064 | 0.12 | 12.12% | 1.075 | 1.103 | 0.955 | 0 |
| Apr 11 2024 | 0.949 | 0.157 | 19.82% | 0.784 | 1.007 | 0.757 | 0 |
| Apr 10 2024 | 0.792 | -0.072 | -8.33% | 0.95 | 1.00 | 0.775 | 0 |
| Apr 09 2024 | 0.864 | 0.041 | 4.98% | 0.87 | 0.909 | 0.831 | 0 |
| Apr 08 2024 | 0.823 | 0.03 | 3.78% | 0.793 | 0.842 | 0.768 | 0 |
| Apr 05 2024 | 0.793 | -0.07 | -8.11% | 0.803 | 0.862 | 0.785 | 0 |
| Apr 04 2024 | 0.863 | -0.068 | -7.30% | 0.931 | 0.965 | 0.853 | 0 |
| Apr 03 2024 | 0.931 | -0.027 | -2.82% | 0.976 | 1.008 | 0.894 | 0 |
| Apr 02 2024 | 0.958 | -0.241 | -20.10% | 1.161 | 1.169 | 0.957 | 0 |
| Mar 28 2024 | 1.199 | 0.01 | 0.93% | 1.27 | 1.317 | 1.199 | 0 |
| Mar 27 2024 | 1.188 | 0.04 | 3.39% | 1.183 | 1.203 | 1.088 | 0 |
| Mar 26 2024 | 1.149 | -0.02 | -1.46% | 1.258 | 1.289 | 1.138 | 0 |
| Mar 25 2024 | 1.166 | -0.04 | -3.40% | 1.269 | 1.374 | 1.139 | 0 |
| Mar 22 2024 | 1.207 | -0.74 | -37.94% | 1.356 | 1.37 | 1.048 | 0 |
| Mar 21 2024 | 1.945 | 0.21 | 11.78% | 1.895 | 1.945 | 1.835 | 0 |
| Mar 20 2024 | 1.74 | -0.05 | -2.52% | 1.84 | 1.845 | 1.74 | 0 |
| Mar 19 2024 | 1.785 | 0.03 | 1.71% | 1.725 | 1.785 | 1.68 | 0 |
| Mar 18 2024 | 1.755 | -0.01 | -0.57% | 1.795 | 1.81 | 1.67 | 0 |
| Mar 15 2024 | 1.765 | -0.11 | -5.61% | 1.875 | 1.92 | 1.76 | 0 |
| Mar 14 2024 | 1.87 | -0.10 | -4.83% | 2.015 | 2.04 | 1.85 | 0 |
| Mar 13 2024 | 1.965 | 0.13 | 6.79% | 1.86 | 1.98 | 1.83 | 0 |
| Mar 12 2024 | 1.84 | -0.10 | -5.15% | 1.955 | 2.005 | 1.825 | 0 |
| Mar 11 2024 | 1.94 | 0.24 | 14.12% | 1.745 | 1.95 | 1.735 | 0 |
