P1SBR5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.1385 | 0.0015 | 1.09% | 0.148 | 0.15 | 0.1365 | 0 |
May 21 2024 | 0.137 | 0.0075 | 5.79% | 0.1405 | 0.142 | 0.1335 | 0 |
May 20 2024 | 0.1295 | 0.0035 | 2.78% | 0.13 | 0.1325 | 0.1235 | 0 |
May 17 2024 | 0.126 | 0.009 | 7.69% | 0.128 | 0.128 | 0.118 | 0 |
May 16 2024 | 0.117 | 0.0045 | 4.00% | 0.1195 | 0.125 | 0.116 | 0 |
May 15 2024 | 0.1125 | 0.0035 | 3.21% | 0.1155 | 0.117 | 0.1065 | 0 |
May 14 2024 | 0.109 | -0.0125 | -10.29% | 0.1205 | 0.1205 | 0.1065 | 0 |
May 13 2024 | 0.1215 | -0.0285 | -19.00% | 0.1495 | 0.151 | 0.1215 | 0 |
May 10 2024 | 0.15 | 0.0025 | 1.69% | 0.15 | 0.1555 | 0.142 | 0 |
May 09 2024 | 0.1475 | -0.017 | -10.33% | 0.168 | 0.171 | 0.1475 | 0 |
May 08 2024 | 0.1645 | 0.012 | 7.87% | 0.1605 | 0.171 | 0.157 | 0 |
May 07 2024 | 0.1525 | -0.006 | -3.79% | 0.154 | 0.16 | 0.1505 | 0 |
May 06 2024 | 0.1585 | 0.0025 | 1.60% | 0.159 | 0.1635 | 0.153 | 0 |
May 03 2024 | 0.156 | -0.017 | -9.83% | 0.1735 | 0.1735 | 0.154 | 0 |
May 02 2024 | 0.173 | 0.0325 | 23.13% | 0.141 | 0.178 | 0.139 | 0 |
Apr 30 2024 | 0.1405 | 0.051 | 56.98% | 0.1015 | 0.1425 | 0.093 | 0 |
Apr 29 2024 | 0.0895 | -0.01 | -10.05% | 0.103 | 0.1055 | 0.0895 | 0 |
Apr 26 2024 | 0.0995 | -0.003 | -2.93% | 0.097 | 0.1005 | 0.0955 | 0 |
Apr 25 2024 | 0.1025 | 0.005 | 5.13% | 0.1065 | 0.107 | 0.091 | 0 |
Apr 24 2024 | 0.0975 | 0.001 | 1.04% | 0.093 | 0.098 | 0.093 | 0 |
Apr 23 2024 | 0.0965 | -0.0055 | -5.39% | 0.107 | 0.1075 | 0.09 | 0 |
Apr 22 2024 | 0.102 | -0.001 | -0.97% | 0.0995 | 0.1125 | 0.0995 | 0 |
Apr 19 2024 | 0.103 | 0.0055 | 5.64% | 0.1115 | 0.116 | 0.0995 | 0 |
Apr 18 2024 | 0.0975 | -0.001 | -1.02% | 0.0985 | 0.1025 | 0.0975 | 0 |
Apr 17 2024 | 0.0985 | -0.001 | -1.01% | 0.108 | 0.108 | 0.095 | 0 |
Apr 16 2024 | 0.0995 | 0.0125 | 14.37% | 0.103 | 0.1045 | 0.0955 | 0 |
Apr 15 2024 | 0.087 | -0.011 | -11.22% | 0.1015 | 0.1015 | 0.0775 | 0 |
Apr 12 2024 | 0.098 | 0.0145 | 17.37% | 0.0905 | 0.0995 | 0.081 | 0 |
Apr 11 2024 | 0.0835 | 0.0015 | 1.83% | 0.0845 | 0.087 | 0.0795 | 0 |
Apr 10 2024 | 0.082 | -0.0015 | -1.80% | 0.0905 | 0.0905 | 0.075 | 0 |
Apr 09 2024 | 0.0835 | -0.0035 | -4.02% | 0.098 | 0.0985 | 0.078 | 0 |
Apr 08 2024 | 0.087 | -0.007 | -7.45% | 0.101 | 0.102 | 0.0845 | 0 |
Apr 05 2024 | 0.094 | 0.0095 | 11.24% | 0.1025 | 0.1025 | 0.088 | 0 |
Apr 04 2024 | 0.0845 | -0.0025 | -2.87% | 0.0955 | 0.0955 | 0.0795 | 0 |
Apr 03 2024 | 0.087 | 0.0095 | 12.26% | 0.0895 | 0.0915 | 0.0775 | 0 |
Apr 02 2024 | 0.0775 | 0.01 | 14.81% | 0.0785 | 0.079 | 0.067 | 0 |
Mar 28 2024 | 0.0675 | 0.003 | 4.65% | 0.063 | 0.068 | 0.063 | 0 |
Mar 27 2024 | 0.0645 | -0.0005 | -0.77% | 0.066 | 0.0665 | 0.063 | 0 |
Mar 26 2024 | 0.065 | 0.0085 | 15.04% | 0.055 | 0.0675 | 0.055 | 0 |
Mar 25 2024 | 0.0565 | -0.006 | -9.60% | 0.0615 | 0.0615 | 0.056 | 0 |
Mar 22 2024 | 0.0625 | 0.001 | 1.63% | 0.073 | 0.073 | 0.061 | 60,000 |
Mar 21 2024 | 0.0615 | -0.004 | -6.11% | 0.0615 | 0.0625 | 0.06 | 0 |
Mar 20 2024 | 0.0655 | -0.0015 | -2.24% | 0.065 | 0.0675 | 0.065 | 0 |
Mar 19 2024 | 0.067 | -0.004 | -5.63% | 0.081 | 0.081 | 0.067 | 0 |
Mar 18 2024 | 0.071 | -0.003 | -4.05% | 0.0805 | 0.081 | 0.067 | 0 |
Mar 15 2024 | 0.074 | -0.011 | -12.94% | 0.08 | 0.08 | 0.073 | 0 |
Mar 14 2024 | 0.085 | 0.004 | 4.94% | 0.081 | 0.0855 | 0.0805 | 0 |
Mar 13 2024 | 0.081 | 0.004 | 5.19% | 0.086 | 0.0865 | 0.075 | 0 |
Mar 12 2024 | 0.077 | -0.008 | -9.41% | 0.085 | 0.0875 | 0.0765 | 0 |
Mar 11 2024 | 0.085 | -0.0005 | -0.58% | 0.096 | 0.0985 | 0.082 | 0 |
Mar 08 2024 | 0.0855 | 0.0005 | 0.59% | 0.095 | 0.095 | 0.083 | 0 |
Mar 07 2024 | 0.085 | -0.0045 | -5.03% | 0.0915 | 0.0935 | 0.0845 | 0 |
Mar 06 2024 | 0.0895 | -0.0005 | -0.56% | 0.0985 | 0.0995 | 0.0875 | 0 |
Mar 05 2024 | 0.09 | -0.0015 | -1.64% | 0.094 | 0.0955 | 0.0895 | 0 |
Mar 04 2024 | 0.0915 | -0.004 | -4.19% | 0.0965 | 0.0965 | 0.09 | 0 |
Mar 01 2024 | 0.0955 | -0.003 | -3.05% | 0.095 | 0.0965 | 0.0935 | 0 |
Feb 29 2024 | 0.0985 | 0.002 | 2.07% | 0.1065 | 0.107 | 0.096 | 0 |
Feb 28 2024 | 0.0965 | -0.003 | -3.02% | 0.11 | 0.11 | 0.0955 | 0 |
Feb 27 2024 | 0.0995 | 0.00 | 0.00% | 0.1035 | 0.105 | 0.0985 | 0 |
Feb 26 2024 | 0.0995 | 0.005 | 5.29% | 0.0925 | 0.104 | 0.0925 | 0 |
Feb 23 2024 | 0.0945 | -0.0065 | -6.44% | 0.1105 | 0.1105 | 0.0925 | 0 |