Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1RZK1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3.80 | 0.17 | 4.68% | 3.82 | 3.86 | 3.33 | 0 |
| May 21 2024 | 3.63 | -0.10 | -2.68% | 3.77 | 3.78 | 3.37 | 0 |
| May 20 2024 | 3.73 | -0.36 | -8.80% | 4.26 | 4.26 | 3.72 | 0 |
| May 17 2024 | 4.09 | 0.15 | 3.81% | 4.05 | 4.12 | 3.89 | 1,000 |
| May 16 2024 | 3.94 | 0.51 | 14.87% | 3.70 | 4.21 | 3.56 | 600 |
| May 15 2024 | 3.43 | 0.02 | 0.59% | 3.48 | 3.48 | 3.18 | 100 |
| May 14 2024 | 3.41 | 0.25 | 7.91% | 3.26 | 3.42 | 3.06 | 0 |
| May 13 2024 | 3.16 | 0.34 | 12.06% | 3.16 | 3.24 | 2.865 | 600 |
| May 10 2024 | 2.82 | -0.42 | -12.96% | 3.49 | 3.50 | 2.75 | 0 |
| May 09 2024 | 3.24 | -0.03 | -0.92% | 3.41 | 3.42 | 2.93 | 500 |
| May 08 2024 | 3.27 | -0.26 | -7.37% | 3.02 | 3.48 | 2.68 | 1,200 |
| May 07 2024 | 3.53 | -1.67 | -32.12% | 5.37 | 5.94 | 2.945 | 1,790 |
| May 06 2024 | 5.20 | -0.22 | -4.06% | 5.66 | 5.69 | 5.10 | 0 |
| May 03 2024 | 5.42 | 0.35 | 6.90% | 5.38 | 5.77 | 5.32 | 1,000 |
| May 02 2024 | 5.07 | 0.67 | 15.23% | 4.62 | 5.32 | 4.28 | 0 |
| Apr 30 2024 | 4.40 | -0.53 | -10.75% | 5.12 | 5.13 | 4.35 | 0 |
| Apr 29 2024 | 4.93 | -0.14 | -2.76% | 5.29 | 5.29 | 4.78 | 0 |
| Apr 26 2024 | 5.07 | 0.60 | 13.42% | 4.57 | 5.11 | 4.31 | 500 |
| Apr 25 2024 | 4.47 | -0.49 | -9.88% | 4.97 | 5.22 | 4.18 | 0 |
| Apr 24 2024 | 4.96 | -0.20 | -3.88% | 5.35 | 5.35 | 4.88 | 40 |
| Apr 23 2024 | 5.16 | 1.04 | 25.24% | 4.22 | 5.16 | 4.22 | 0 |
| Apr 22 2024 | 4.12 | -0.18 | -4.19% | 4.58 | 4.67 | 3.88 | 0 |
| Apr 19 2024 | 4.30 | -0.36 | -7.73% | 4.48 | 4.79 | 4.10 | 0 |
| Apr 18 2024 | 4.66 | 0.00 | 0.00% | 4.86 | 4.86 | 4.24 | 0 |
| Apr 17 2024 | 4.66 | 0.28 | 6.39% | 4.45 | 4.99 | 4.39 | 0 |
| Apr 16 2024 | 4.38 | -0.15 | -3.31% | 4.49 | 4.60 | 4.03 | 0 |
| Apr 15 2024 | 4.53 | 0.12 | 2.72% | 4.38 | 5.12 | 4.38 | 0 |
| Apr 12 2024 | 4.41 | -0.26 | -5.57% | 4.92 | 5.01 | 4.32 | 0 |
| Apr 11 2024 | 4.67 | -0.04 | -0.85% | 4.83 | 4.87 | 4.27 | 0 |
| Apr 10 2024 | 4.71 | 0.37 | 8.53% | 4.55 | 4.90 | 4.13 | 0 |
| Apr 09 2024 | 4.34 | -0.42 | -8.82% | 4.89 | 4.89 | 4.11 | 0 |
| Apr 08 2024 | 4.76 | 0.31 | 6.97% | 4.53 | 4.91 | 4.37 | 0 |
| Apr 05 2024 | 4.45 | 0.00 | 0.00% | 4.34 | 4.52 | 3.93 | 0 |
| Apr 04 2024 | 4.45 | 0.02 | 0.45% | 4.29 | 4.56 | 4.05 | 0 |
| Apr 03 2024 | 4.43 | -0.50 | -10.14% | 4.81 | 4.89 | 4.14 | 0 |
| Apr 02 2024 | 4.93 | -1.03 | -17.28% | 5.96 | 6.07 | 4.93 | 0 |
| Mar 28 2024 | 5.96 | -0.23 | -3.72% | 6.33 | 6.33 | 5.87 | 500 |
| Mar 27 2024 | 6.19 | -0.02 | -0.32% | 6.31 | 6.48 | 6.11 | 560 |
| Mar 26 2024 | 6.21 | 0.06 | 0.98% | 6.09 | 6.34 | 6.07 | 740 |
| Mar 25 2024 | 6.15 | 0.40 | 6.96% | 6.00 | 6.33 | 5.93 | 1,290 |
| Mar 22 2024 | 5.75 | 0.17 | 3.05% | 5.50 | 5.75 | 5.35 | 540 |
| Mar 21 2024 | 5.58 | 0.07 | 1.27% | 5.74 | 5.74 | 5.12 | 0 |
| Mar 20 2024 | 5.51 | 0.02 | 0.36% | 5.69 | 5.69 | 5.30 | 500 |
| Mar 19 2024 | 5.49 | 0.40 | 7.86% | 5.15 | 5.49 | 4.86 | 7,200 |
| Mar 18 2024 | 5.09 | 0.45 | 9.70% | 4.91 | 5.09 | 4.69 | 2,730 |
| Mar 15 2024 | 4.64 | 0.07 | 1.53% | 4.66 | 4.83 | 4.40 | 2,200 |
| Mar 14 2024 | 4.57 | -0.01 | -0.22% | 4.72 | 4.82 | 4.51 | 1,050 |
| Mar 13 2024 | 4.58 | -0.06 | -1.29% | 4.84 | 4.85 | 4.44 | 300 |
| Mar 12 2024 | 4.64 | 0.53 | 12.90% | 4.16 | 4.67 | 3.93 | 1,400 |
| Mar 11 2024 | 4.11 | -0.61 | -12.92% | 4.55 | 4.55 | 4.04 | 200 |
| Mar 08 2024 | 4.72 | 0.33 | 7.52% | 4.56 | 4.78 | 4.40 | 1,400 |
| Mar 07 2024 | 4.39 | 0.23 | 5.53% | 4.36 | 4.61 | 3.93 | 2,400 |
| Mar 06 2024 | 4.16 | 0.05 | 1.22% | 4.22 | 4.22 | 3.99 | 1,400 |
| Mar 05 2024 | 4.11 | -0.10 | -2.38% | 4.01 | 4.24 | 3.78 | 1,400 |
| Mar 04 2024 | 4.21 | -0.96 | -18.57% | 4.35 | 4.56 | 3.88 | 4,500 |
| Mar 01 2024 | 5.17 | 0.30 | 6.16% | 5.23 | 5.31 | 4.91 | 450 |
| Feb 29 2024 | 4.87 | -0.45 | -8.46% | 5.49 | 5.67 | 4.76 | 1,500 |
| Feb 28 2024 | 5.32 | 0.59 | 12.47% | 4.91 | 5.32 | 4.78 | 3,000 |
| Feb 27 2024 | 4.73 | 0.21 | 4.65% | 4.70 | 5.02 | 4.39 | 200 |
| Feb 26 2024 | 4.52 | -0.02 | -0.44% | 4.65 | 4.72 | 4.26 | 3,325 |
| Feb 23 2024 | 4.54 | 0.41 | 9.93% | 4.33 | 4.55 | 4.23 | 9,250 |
