Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1UER5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1.92 | -0.08 | -4.00% | 2.025 | 2.07 | 1.90 | 0 |
| May 27 2024 | 2.00 | 0.07 | 3.63% | 1.93 | 2.00 | 1.91 | 0 |
| May 24 2024 | 1.93 | 0.01 | 0.52% | 1.89 | 1.94 | 1.87 | 0 |
| May 23 2024 | 1.92 | -0.04 | -1.79% | 1.985 | 1.99 | 1.885 | 1,500 |
| May 22 2024 | 1.955 | -0.07 | -3.22% | 2.04 | 2.07 | 1.935 | 0 |
| May 21 2024 | 2.02 | -0.16 | -7.13% | 2.18 | 2.185 | 1.98 | 0 |
| May 20 2024 | 2.175 | 0.06 | 2.84% | 2.125 | 2.195 | 2.12 | 0 |
| May 17 2024 | 2.115 | -0.07 | -3.20% | 2.175 | 2.21 | 2.105 | 0 |
| May 16 2024 | 2.185 | -0.01 | -0.46% | 2.155 | 2.20 | 2.11 | 0 |
| May 15 2024 | 2.195 | -0.03 | -1.13% | 2.25 | 2.29 | 2.195 | 0 |
| May 14 2024 | 2.22 | 0.06 | 2.54% | 2.175 | 2.27 | 2.175 | 0 |
| May 13 2024 | 2.165 | 0.08 | 3.84% | 2.09 | 2.22 | 2.085 | 0 |
| May 10 2024 | 2.085 | 0.15 | 7.75% | 1.935 | 2.13 | 1.935 | 400 |
| May 09 2024 | 1.935 | 0.40 | 25.65% | 1.915 | 1.965 | 1.855 | 0 |
| May 08 2024 | 1.54 | 0.00 | 0.00% | 1.535 | 1.65 | 1.52 | 500 |
| May 07 2024 | 1.54 | 0.07 | 4.41% | 1.51 | 1.54 | 1.464 | 0 |
| May 06 2024 | 1.475 | 0.05 | 3.36% | 1.449 | 1.505 | 1.439 | 0 |
| May 03 2024 | 1.427 | 0.03 | 1.86% | 1.443 | 1.54 | 1.427 | 500 |
| May 02 2024 | 1.401 | 0.06 | 4.32% | 1.322 | 1.469 | 1.312 | 0 |
| Apr 30 2024 | 1.343 | -0.10 | -6.80% | 1.464 | 1.469 | 1.314 | 0 |
| Apr 29 2024 | 1.441 | 0.09 | 6.98% | 1.379 | 1.45 | 1.375 | 0 |
| Apr 26 2024 | 1.347 | 0.08 | 5.90% | 1.315 | 1.42 | 1.313 | 770 |
| Apr 25 2024 | 1.272 | -0.15 | -10.74% | 1.433 | 1.439 | 1.258 | 770 |
| Apr 24 2024 | 1.425 | -0.07 | -4.36% | 1.535 | 1.535 | 1.373 | 0 |
| Apr 23 2024 | 1.49 | 0.16 | 11.61% | 1.373 | 1.58 | 1.369 | 2,500 |
| Apr 22 2024 | 1.335 | 0.10 | 8.27% | 1.304 | 1.381 | 1.304 | 0 |
| Apr 19 2024 | 1.233 | -0.07 | -5.37% | 1.274 | 1.311 | 1.19 | 0 |
| Apr 18 2024 | 1.303 | 0.03 | 2.68% | 1.296 | 1.303 | 1.173 | 0 |
| Apr 17 2024 | 1.269 | -0.01 | -0.86% | 1.282 | 1.319 | 1.232 | 2,300 |
| Apr 16 2024 | 1.28 | -0.06 | -4.69% | 1.292 | 1.298 | 1.184 | 0 |
| Apr 15 2024 | 1.343 | 0.00 | -0.07% | 1.352 | 1.454 | 1.297 | 0 |
| Apr 12 2024 | 1.344 | -0.04 | -2.68% | 1.438 | 1.44 | 1.322 | 0 |
| Apr 11 2024 | 1.381 | -0.04 | -2.81% | 1.444 | 1.455 | 1.339 | 800 |
| Apr 10 2024 | 1.421 | -0.01 | -0.84% | 1.495 | 1.505 | 1.364 | 1,236 |
| Apr 09 2024 | 1.433 | -0.08 | -5.41% | 1.49 | 1.495 | 1.416 | 0 |
| Apr 08 2024 | 1.515 | 0.02 | 1.68% | 1.475 | 1.565 | 1.469 | 0 |
| Apr 05 2024 | 1.49 | -0.11 | -6.58% | 1.55 | 1.565 | 1.429 | 0 |
| Apr 04 2024 | 1.595 | -0.04 | -2.15% | 1.64 | 1.64 | 1.56 | 65 |
| Apr 03 2024 | 1.63 | -0.02 | -0.91% | 1.65 | 1.685 | 1.59 | 0 |
| Apr 02 2024 | 1.645 | -0.11 | -6.00% | 1.775 | 1.86 | 1.635 | 0 |
| Mar 28 2024 | 1.75 | -0.05 | -2.51% | 1.815 | 1.82 | 1.715 | 0 |
| Mar 27 2024 | 1.795 | -0.08 | -4.01% | 1.955 | 1.985 | 1.77 | 0 |
| Mar 26 2024 | 1.87 | 0.02 | 1.08% | 1.87 | 1.88 | 1.80 | 0 |
| Mar 25 2024 | 1.85 | 0.08 | 4.23% | 1.82 | 1.86 | 1.75 | 0 |
| Mar 22 2024 | 1.775 | 0.09 | 5.34% | 1.655 | 1.83 | 1.63 | 0 |
| Mar 21 2024 | 1.685 | -0.28 | -14.03% | 1.85 | 1.865 | 1.67 | 4,060 |
| Mar 20 2024 | 1.96 | 0.04 | 2.08% | 1.92 | 1.99 | 1.89 | 0 |
| Mar 19 2024 | 1.92 | -0.06 | -3.03% | 1.98 | 1.99 | 1.87 | 0 |
| Mar 18 2024 | 1.98 | -0.21 | -9.59% | 2.225 | 2.225 | 1.95 | 0 |
| Mar 15 2024 | 2.19 | -0.04 | -1.57% | 2.265 | 2.27 | 2.185 | 0 |
| Mar 14 2024 | 2.225 | -0.07 | -3.05% | 2.32 | 2.35 | 2.225 | 0 |
| Mar 13 2024 | 2.295 | -0.06 | -2.55% | 2.40 | 2.40 | 2.27 | 0 |
| Mar 12 2024 | 2.355 | 0.06 | 2.61% | 2.325 | 2.36 | 2.24 | 0 |
| Mar 11 2024 | 2.295 | -0.22 | -8.75% | 2.50 | 2.50 | 2.20 | 0 |
| Mar 08 2024 | 2.515 | 0.10 | 3.93% | 2.415 | 2.545 | 2.325 | 0 |
| Mar 07 2024 | 2.42 | -0.23 | -8.51% | 3.01 | 3.01 | 2.42 | 0 |
| Mar 06 2024 | 2.645 | 0.06 | 2.32% | 2.615 | 2.67 | 2.60 | 0 |
| Mar 05 2024 | 2.585 | -0.07 | -2.45% | 2.65 | 2.65 | 2.575 | 3,500 |
| Mar 04 2024 | 2.65 | -0.18 | -6.36% | 2.875 | 2.875 | 2.645 | 0 |
| Mar 01 2024 | 2.83 | 0.12 | 4.24% | 2.75 | 2.845 | 2.695 | 0 |
| Feb 29 2024 | 2.715 | -0.12 | -4.23% | 2.835 | 2.84 | 2.66 | 80 |
