Register to chat with like-minded investors on our interactive forums.
P1TUR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.551 | 0.243 | 78.90% | 0.397 | 0.556 | 0.381 | 0 |
| May 23 2024 | 0.308 | -0.49 | -61.40% | 0.326 | 0.454 | 0.283 | 0 |
| May 22 2024 | 0.798 | -0.015 | -1.85% | 0.801 | 0.801 | 0.776 | 0 |
| May 21 2024 | 0.813 | -0.034 | -4.01% | 0.79 | 0.881 | 0.776 | 0 |
| May 20 2024 | 0.847 | 0.077 | 10.00% | 0.877 | 0.944 | 0.843 | 0 |
| May 17 2024 | 0.77 | 0.069 | 9.84% | 0.747 | 0.823 | 0.72 | 0 |
| May 16 2024 | 0.701 | -0.069 | -8.96% | 0.801 | 0.821 | 0.701 | 0 |
| May 15 2024 | 0.77 | 0.01 | 1.32% | 0.794 | 0.827 | 0.753 | 0 |
| May 14 2024 | 0.76 | 0.013 | 1.74% | 0.808 | 0.808 | 0.723 | 0 |
| May 13 2024 | 0.747 | 0.007 | 0.95% | 0.863 | 0.99 | 0.70 | 0 |
| May 10 2024 | 0.74 | 0.044 | 6.32% | 0.785 | 0.803 | 0.714 | 0 |
| May 09 2024 | 0.696 | -0.234 | -25.16% | 0.977 | 1.122 | 0.696 | 0 |
| May 08 2024 | 0.93 | 0.073 | 8.52% | 0.91 | 1.106 | 0.897 | 0 |
| May 07 2024 | 0.857 | 0.014 | 1.66% | 0.834 | 0.954 | 0.756 | 0 |
| May 06 2024 | 0.843 | 0.014 | 1.69% | 0.828 | 1.311 | 0.674 | 0 |
| May 03 2024 | 0.829 | -0.10 | -10.76% | 0.87 | 0.959 | 0.795 | 0 |
| May 02 2024 | 0.929 | -0.125 | -11.86% | 1.047 | 1.163 | 0.897 | 0 |
| Apr 30 2024 | 1.054 | -0.01 | -1.13% | 1.168 | 1.309 | 1.054 | 0 |
| Apr 29 2024 | 1.066 | -0.10 | -8.73% | 1.199 | 1.365 | 1.066 | 0 |
| Apr 26 2024 | 1.168 | -0.12 | -9.46% | 1.235 | 1.438 | 1.153 | 0 |
| Apr 25 2024 | 1.29 | 0.14 | 12.37% | 1.16 | 1.35 | 1.11 | 0 |
| Apr 24 2024 | 1.148 | 0.04 | 3.33% | 1.117 | 1.339 | 1.072 | 0 |
| Apr 23 2024 | 1.111 | -0.13 | -10.19% | 1.205 | 1.359 | 1.068 | 0 |
| Apr 22 2024 | 1.237 | -0.06 | -4.48% | 1.255 | 1.461 | 1.202 | 0 |
| Apr 19 2024 | 1.295 | -0.05 | -3.43% | 1.404 | 1.55 | 1.239 | 0 |
| Apr 18 2024 | 1.341 | -0.02 | -1.61% | 1.317 | 1.545 | 1.317 | 0 |
| Apr 17 2024 | 1.363 | 0.05 | 3.49% | 1.356 | 1.54 | 1.32 | 0 |
| Apr 16 2024 | 1.317 | 0.03 | 2.73% | 1.305 | 1.486 | 1.29 | 0 |
| Apr 15 2024 | 1.282 | -0.10 | -7.24% | 1.384 | 1.585 | 1.266 | 0 |
| Apr 12 2024 | 1.382 | 0.13 | 10.47% | 1.265 | 1.481 | 1.265 | 0 |
| Apr 11 2024 | 1.251 | 0.07 | 6.20% | 1.20 | 1.257 | 1.146 | 0 |
| Apr 10 2024 | 1.178 | 0.09 | 8.07% | 1.07 | 1.329 | 1.062 | 0 |
| Apr 09 2024 | 1.09 | -0.01 | -1.18% | 1.106 | 1.156 | 0.926 | 0 |
| Apr 08 2024 | 1.103 | -0.01 | -0.90% | 1.01 | 1.119 | 0.993 | 0 |
| Apr 05 2024 | 1.113 | 0.09 | 8.48% | 1.109 | 1.168 | 1.08 | 0 |
| Apr 04 2024 | 1.026 | 0.03 | 3.32% | 1.064 | 1.073 | 0.985 | 0 |
| Apr 03 2024 | 0.993 | 0.006 | 0.61% | 1.047 | 1.055 | 0.993 | 0 |
| Apr 02 2024 | 0.987 | 0.086 | 9.54% | 1.004 | 1.006 | 0.908 | 0 |
| Mar 28 2024 | 0.901 | -0.02 | -2.17% | 0.96 | 0.986 | 0.875 | 0 |
| Mar 27 2024 | 0.921 | -0.045 | -4.66% | 1.023 | 1.048 | 0.921 | 0 |
| Mar 26 2024 | 0.966 | -0.007 | -0.72% | 0.964 | 0.973 | 0.913 | 0 |
| Mar 25 2024 | 0.973 | -0.067 | -6.44% | 1.023 | 1.096 | 0.973 | 0 |
| Mar 22 2024 | 1.04 | 0.10 | 10.64% | 1.002 | 1.067 | 1.002 | 0 |
| Mar 21 2024 | 0.94 | -0.329 | -25.93% | 1.133 | 1.275 | 0.94 | 0 |
| Mar 20 2024 | 1.269 | 0.31 | 31.91% | 0.931 | 1.48 | 0.917 | 0 |
| Mar 19 2024 | 0.962 | -0.082 | -7.85% | 1.05 | 1.10 | 0.962 | 0 |
| Mar 18 2024 | 1.044 | 0.00 | -0.29% | 1.06 | 1.074 | 0.985 | 0 |
| Mar 15 2024 | 1.047 | 0.02 | 1.75% | 1.082 | 1.13 | 1.042 | 0 |
| Mar 14 2024 | 1.029 | 0.05 | 5.00% | 1.017 | 1.088 | 0.985 | 0 |
| Mar 13 2024 | 0.98 | 0.084 | 9.38% | 0.953 | 0.989 | 0.887 | 0 |
| Mar 12 2024 | 0.896 | 0.037 | 4.31% | 0.894 | 0.964 | 0.88 | 0 |
| Mar 11 2024 | 0.859 | -0.284 | -24.85% | 1.164 | 1.213 | 0.85 | 0 |
| Mar 08 2024 | 1.143 | 0.01 | 0.79% | 1.148 | 1.18 | 1.094 | 0 |
| Mar 07 2024 | 1.134 | 0.02 | 1.80% | 1.159 | 1.186 | 1.11 | 0 |
| Mar 06 2024 | 1.114 | -0.09 | -7.55% | 1.219 | 1.234 | 1.114 | 0 |
| Mar 05 2024 | 1.205 | -0.04 | -2.90% | 1.275 | 1.351 | 1.205 | 0 |
| Mar 04 2024 | 1.241 | 0.14 | 13.02% | 1.212 | 1.241 | 1.174 | 0 |
| Mar 01 2024 | 1.098 | -0.09 | -7.34% | 1.271 | 1.291 | 1.098 | 0 |
| Feb 29 2024 | 1.185 | 0.10 | 9.22% | 1.155 | 1.185 | 1.079 | 0 |
| Feb 28 2024 | 1.085 | 0.09 | 8.83% | 1.079 | 1.135 | 1.068 | 0 |
| Feb 27 2024 | 0.997 | -0.017 | -1.68% | 1.042 | 1.082 | 0.991 | 0 |
| Feb 26 2024 | 1.014 | -0.01 | -0.88% | 1.021 | 1.067 | 0.995 | 0 |
