P1S3O6 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.0895 | 0.003 | 3.47% | 0.0865 | 0.094 | 0.0825 | 5,000 |
May 23 2024 | 0.0865 | -0.0095 | -9.90% | 0.1015 | 0.1065 | 0.0835 | 0 |
May 22 2024 | 0.096 | 0.0075 | 8.47% | 0.114 | 0.121 | 0.096 | 5,000 |
May 21 2024 | 0.0885 | 0.009 | 11.32% | 0.0855 | 0.0925 | 0.081 | 50,000 |
May 20 2024 | 0.0795 | -0.0085 | -9.66% | 0.0935 | 0.096 | 0.079 | 0 |
May 17 2024 | 0.088 | 0.009 | 11.39% | 0.086 | 0.0885 | 0.076 | 0 |
May 16 2024 | 0.079 | -0.0025 | -3.07% | 0.086 | 0.0875 | 0.074 | 0 |
May 15 2024 | 0.0815 | -0.0125 | -13.30% | 0.096 | 0.1065 | 0.0795 | 3,000 |
May 14 2024 | 0.094 | 0.02 | 27.03% | 0.0805 | 0.094 | 0.0785 | 5,000 |
May 13 2024 | 0.074 | 0.0045 | 6.47% | 0.072 | 0.081 | 0.072 | 5,000 |
May 10 2024 | 0.0695 | -0.0095 | -12.03% | 0.084 | 0.094 | 0.068 | 5,300 |
May 09 2024 | 0.079 | -0.0085 | -9.71% | 0.091 | 0.094 | 0.079 | 0 |
May 08 2024 | 0.0875 | -0.015 | -14.63% | 0.103 | 0.1035 | 0.0815 | 0 |
May 07 2024 | 0.1025 | -0.014 | -12.02% | 0.1255 | 0.1275 | 0.102 | 0 |
May 06 2024 | 0.1165 | 0.0085 | 7.87% | 0.119 | 0.13 | 0.1155 | 5,000 |
May 03 2024 | 0.108 | -0.002 | -1.82% | 0.117 | 0.122 | 0.106 | 10,000 |
May 02 2024 | 0.11 | -0.023 | -17.29% | 0.122 | 0.1335 | 0.1055 | 0 |
Apr 30 2024 | 0.133 | -0.036 | -21.30% | 0.173 | 0.1775 | 0.13 | 300 |
Apr 29 2024 | 0.169 | 0.0835 | 97.66% | 0.102 | 0.169 | 0.094 | 30,000 |
Apr 26 2024 | 0.0855 | 0.011 | 14.77% | 0.097 | 0.0975 | 0.079 | 2,000 |
Apr 25 2024 | 0.0745 | 0.0095 | 14.62% | 0.068 | 0.0755 | 0.0645 | 12,000 |
Apr 24 2024 | 0.065 | 0.0255 | 64.56% | 0.066 | 0.0805 | 0.0485 | 35,000 |
Apr 23 2024 | 0.0395 | 0.003 | 8.22% | 0.041 | 0.044 | 0.036 | 0 |
Apr 22 2024 | 0.0365 | -0.014 | -27.72% | 0.047 | 0.0475 | 0.0365 | 100,000 |
Apr 19 2024 | 0.0505 | -0.0005 | -0.98% | 0.0515 | 0.059 | 0.049 | 110,000 |
Apr 18 2024 | 0.051 | -0.0075 | -12.82% | 0.0635 | 0.064 | 0.0495 | 0 |
Apr 17 2024 | 0.0585 | -0.005 | -7.87% | 0.0665 | 0.077 | 0.056 | 10,000 |
Apr 16 2024 | 0.0635 | -0.014 | -18.06% | 0.0725 | 0.0735 | 0.059 | 0 |
Apr 15 2024 | 0.0775 | -0.019 | -19.69% | 0.095 | 0.097 | 0.0745 | 0 |
Apr 12 2024 | 0.0965 | 0.0045 | 4.89% | 0.1035 | 0.105 | 0.0945 | 0 |
Apr 11 2024 | 0.092 | -0.0025 | -2.65% | 0.098 | 0.104 | 0.0875 | 0 |
Apr 10 2024 | 0.0945 | -0.008 | -7.80% | 0.1115 | 0.1225 | 0.0925 | 10,000 |
Apr 09 2024 | 0.1025 | 0.003 | 3.01% | 0.1015 | 0.114 | 0.094 | 50,000 |
Apr 08 2024 | 0.0995 | 0.024 | 31.79% | 0.093 | 0.10 | 0.0855 | 4,000 |
Apr 05 2024 | 0.0755 | -0.014 | -15.64% | 0.099 | 0.10 | 0.0755 | 30,000 |
Apr 04 2024 | 0.0895 | 0.0075 | 9.15% | 0.0885 | 0.092 | 0.081 | 8,000 |
Apr 03 2024 | 0.082 | 0.001 | 1.23% | 0.0865 | 0.0865 | 0.0755 | 11,000 |
Apr 02 2024 | 0.081 | -0.033 | -28.95% | 0.109 | 0.11 | 0.077 | 99,000 |
Mar 28 2024 | 0.114 | -0.009 | -7.32% | 0.1275 | 0.1295 | 0.1095 | 0 |
Mar 27 2024 | 0.123 | -0.0005 | -0.40% | 0.124 | 0.138 | 0.111 | 3,000 |
Mar 26 2024 | 0.1235 | 0.0295 | 31.38% | 0.105 | 0.135 | 0.105 | 15,400 |
Mar 25 2024 | 0.094 | 0.004 | 4.44% | 0.0935 | 0.1005 | 0.088 | 11,550 |
Mar 22 2024 | 0.09 | -0.012 | -11.76% | 0.1055 | 0.1055 | 0.0845 | 49,000 |
Mar 21 2024 | 0.102 | 0.006 | 6.25% | 0.1165 | 0.1175 | 0.1005 | 9,000 |
Mar 20 2024 | 0.096 | -0.0025 | -2.54% | 0.1045 | 0.1065 | 0.095 | 0 |
Mar 19 2024 | 0.0985 | -0.005 | -4.83% | 0.114 | 0.122 | 0.0915 | 170,000 |
Mar 18 2024 | 0.1035 | 0.027 | 35.29% | 0.0945 | 0.1085 | 0.0865 | 139,900 |
Mar 15 2024 | 0.0765 | -0.002 | -2.55% | 0.083 | 0.0855 | 0.075 | 75,000 |
Mar 14 2024 | 0.0785 | -0.017 | -17.80% | 0.0935 | 0.096 | 0.0765 | 0 |
Mar 13 2024 | 0.0955 | -0.018 | -15.86% | 0.117 | 0.128 | 0.0935 | 109,000 |
Mar 12 2024 | 0.1135 | -0.0025 | -2.16% | 0.1235 | 0.132 | 0.101 | 22,400 |
Mar 11 2024 | 0.116 | 0.0085 | 7.91% | 0.1155 | 0.1265 | 0.112 | 2,450 |
Mar 08 2024 | 0.1075 | -0.0065 | -5.70% | 0.123 | 0.135 | 0.107 | 1,000 |
Mar 07 2024 | 0.114 | 0.00 | 0.00% | 0.1125 | 0.1195 | 0.106 | 6,000 |
Mar 06 2024 | 0.114 | -0.0045 | -3.80% | 0.133 | 0.138 | 0.104 | 10,000 |
Mar 05 2024 | 0.1185 | -0.0355 | -23.05% | 0.145 | 0.1525 | 0.117 | 60,000 |
Mar 04 2024 | 0.154 | -0.0375 | -19.58% | 0.2025 | 0.204 | 0.1525 | 4,000 |
Mar 01 2024 | 0.1915 | 0.00 | 0.00% | 0.2005 | 0.2055 | 0.185 | 0 |
Feb 29 2024 | 0.1915 | -0.0215 | -10.09% | 0.205 | 0.217 | 0.1895 | 0 |
Feb 28 2024 | 0.213 | 0.013 | 6.50% | 0.205 | 0.213 | 0.1885 | 5,000 |
Feb 27 2024 | 0.20 | 0.0105 | 5.54% | 0.1955 | 0.217 | 0.194 | 2,000 |
Feb 26 2024 | 0.1895 | 0.0165 | 9.54% | 0.1665 | 0.1905 | 0.161 | 9,000 |