Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1UVX7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.098 | -0.02 | -1.52% | 1.115 | 1.119 | 1.086 | 0 |
| May 21 2024 | 1.115 | -0.01 | -0.80% | 1.117 | 1.13 | 1.109 | 0 |
| May 20 2024 | 1.124 | -0.01 | -0.71% | 1.138 | 1.14 | 1.118 | 0 |
| May 17 2024 | 1.132 | 0.00 | -0.35% | 1.128 | 1.138 | 1.107 | 0 |
| May 16 2024 | 1.136 | 0.00 | -0.18% | 1.143 | 1.146 | 1.125 | 0 |
| May 15 2024 | 1.138 | 0.04 | 3.93% | 1.103 | 1.138 | 1.098 | 0 |
| May 14 2024 | 1.095 | 0.02 | 1.86% | 1.07 | 1.101 | 1.062 | 0 |
| May 13 2024 | 1.075 | 0.01 | 1.13% | 1.064 | 1.088 | 1.058 | 0 |
| May 10 2024 | 1.063 | -0.01 | -0.75% | 1.071 | 1.08 | 1.053 | 0 |
| May 09 2024 | 1.071 | 0.02 | 1.90% | 1.044 | 1.073 | 1.031 | 0 |
| May 08 2024 | 1.051 | -0.02 | -2.23% | 1.046 | 1.054 | 1.04 | 0 |
| May 07 2024 | 1.075 | 0.00 | -0.19% | 1.062 | 1.084 | 1.058 | 0 |
| May 06 2024 | 1.077 | 0.00 | 0.00% | 1.067 | 1.089 | 1.063 | 0 |
| May 03 2024 | 1.077 | 0.06 | 5.90% | 1.046 | 1.103 | 1.036 | 0 |
| May 02 2024 | 1.017 | 0.00 | -0.29% | 1.034 | 1.041 | 1.001 | 0 |
| Apr 30 2024 | 1.02 | -0.02 | -1.92% | 1.023 | 1.051 | 1.014 | 0 |
| Apr 29 2024 | 1.04 | 0.03 | 2.46% | 1.046 | 1.049 | 1.02 | 0 |
| Apr 26 2024 | 1.015 | -0.03 | -3.15% | 1.055 | 1.07 | 1.011 | 0 |
| Apr 25 2024 | 1.048 | 0.03 | 2.44% | 1.044 | 1.056 | 1.016 | 0 |
| Apr 24 2024 | 1.023 | -0.01 | -1.35% | 1.037 | 1.038 | 1.019 | 900 |
| Apr 23 2024 | 1.037 | 0.05 | 4.75% | 0.991 | 1.042 | 0.986 | 0 |
| Apr 22 2024 | 0.99 | -0.021 | -2.08% | 1.008 | 1.014 | 0.975 | 0 |
| Apr 19 2024 | 1.011 | 0.00 | -0.10% | 0.986 | 1.02 | 0.984 | 0 |
| Apr 18 2024 | 1.012 | 0.01 | 1.30% | 1.028 | 1.036 | 1.003 | 0 |
| Apr 17 2024 | 0.999 | 0.011 | 1.11% | 0.969 | 1.006 | 0.969 | 0 |
| Apr 16 2024 | 0.988 | -0.006 | -0.60% | 0.98 | 1.006 | 0.969 | 0 |
| Apr 15 2024 | 0.994 | -0.011 | -1.09% | 1.015 | 1.021 | 0.988 | 0 |
| Apr 12 2024 | 1.005 | -0.06 | -5.37% | 1.064 | 1.064 | 0.994 | 0 |
| Apr 11 2024 | 1.062 | -0.03 | -3.10% | 1.091 | 1.098 | 1.058 | 0 |
| Apr 10 2024 | 1.096 | -0.09 | -7.74% | 1.183 | 1.196 | 1.096 | 0 |
| Apr 09 2024 | 1.188 | 0.00 | -0.25% | 1.193 | 1.211 | 1.186 | 0 |
| Apr 08 2024 | 1.191 | 0.02 | 1.36% | 1.175 | 1.192 | 1.164 | 890 |
| Apr 05 2024 | 1.175 | -0.03 | -2.49% | 1.173 | 1.187 | 1.146 | 0 |
| Apr 04 2024 | 1.205 | 0.03 | 2.55% | 1.186 | 1.213 | 1.184 | 0 |
| Apr 03 2024 | 1.175 | 0.05 | 3.98% | 1.133 | 1.177 | 1.126 | 0 |
| Apr 02 2024 | 1.13 | -0.04 | -3.09% | 1.097 | 1.136 | 1.095 | 0 |
| Mar 28 2024 | 1.166 | -0.02 | -1.52% | 1.178 | 1.178 | 1.145 | 0 |
| Mar 27 2024 | 1.184 | -0.01 | -0.50% | 1.191 | 1.197 | 1.177 | 0 |
| Mar 26 2024 | 1.19 | -0.01 | -0.83% | 1.211 | 1.218 | 1.189 | 0 |
| Mar 25 2024 | 1.20 | 0.02 | 1.44% | 1.183 | 1.204 | 1.177 | 0 |
| Mar 22 2024 | 1.183 | -0.04 | -3.43% | 1.201 | 1.202 | 1.181 | 0 |
| Mar 21 2024 | 1.225 | 0.00 | 0.00% | 1.289 | 1.291 | 1.224 | 0 |
| Mar 20 2024 | 1.225 | 0.00 | -0.33% | 1.231 | 1.237 | 1.209 | 0 |
| Mar 19 2024 | 1.229 | -0.01 | -0.97% | 1.234 | 1.234 | 1.209 | 0 |
| Mar 18 2024 | 1.241 | -0.02 | -1.35% | 1.255 | 1.267 | 1.241 | 0 |
| Mar 15 2024 | 1.258 | 0.00 | -0.32% | 1.252 | 1.266 | 1.251 | 0 |
| Mar 14 2024 | 1.262 | -0.05 | -3.52% | 1.299 | 1.304 | 1.257 | 0 |
| Mar 13 2024 | 1.308 | 0.02 | 1.55% | 1.293 | 1.308 | 1.288 | 0 |
| Mar 12 2024 | 1.288 | -0.01 | -0.62% | 1.302 | 1.306 | 1.276 | 0 |
| Mar 11 2024 | 1.296 | -0.02 | -1.22% | 1.309 | 1.313 | 1.287 | 0 |
| Mar 08 2024 | 1.312 | 0.01 | 0.69% | 1.318 | 1.339 | 1.301 | 0 |
| Mar 07 2024 | 1.303 | 0.02 | 1.64% | 1.282 | 1.303 | 1.256 | 0 |
| Mar 06 2024 | 1.282 | 0.02 | 1.83% | 1.253 | 1.286 | 1.251 | 0 |
| Mar 05 2024 | 1.259 | 0.00 | 0.40% | 1.243 | 1.261 | 1.238 | 0 |
| Mar 04 2024 | 1.254 | 0.03 | 2.12% | 1.247 | 1.258 | 1.237 | 0 |
| Mar 01 2024 | 1.228 | 0.01 | 0.66% | 1.225 | 1.243 | 1.211 | 0 |
| Feb 29 2024 | 1.22 | -0.02 | -1.85% | 1.24 | 1.256 | 1.218 | 0 |
| Feb 28 2024 | 1.243 | -0.02 | -1.19% | 1.234 | 1.245 | 1.215 | 0 |
| Feb 27 2024 | 1.258 | 0.00 | 0.16% | 1.261 | 1.269 | 1.244 | 0 |
| Feb 26 2024 | 1.256 | 0.02 | 1.29% | 1.241 | 1.265 | 1.24 | 0 |
| Feb 23 2024 | 1.24 | 0.00 | 0.32% | 1.244 | 1.254 | 1.234 | 0 |
