Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1VD51 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.645 | -0.21 | -11.08% | 1.66 | 1.80 | 1.605 | 0 |
| May 23 2024 | 1.85 | 0.00 | 0.00% | 1.865 | 1.93 | 1.785 | 0 |
| May 22 2024 | 1.85 | -0.22 | -10.41% | 2.01 | 2.045 | 1.825 | 2,000 |
| May 21 2024 | 2.065 | -0.40 | -16.23% | 2.25 | 2.255 | 2.04 | 0 |
| May 20 2024 | 2.465 | -0.20 | -7.50% | 2.595 | 2.60 | 2.435 | 0 |
| May 17 2024 | 2.665 | 0.06 | 2.11% | 2.89 | 2.89 | 2.46 | 3,000 |
| May 16 2024 | 2.61 | 0.09 | 3.57% | 2.72 | 3.06 | 2.12 | 0 |
| May 15 2024 | 2.52 | 0.05 | 2.02% | 2.525 | 2.785 | 2.41 | 1,000 |
| May 14 2024 | 2.47 | -0.30 | -10.67% | 2.745 | 2.83 | 2.43 | 0 |
| May 13 2024 | 2.765 | 0.27 | 10.82% | 2.575 | 2.81 | 2.55 | 650 |
| May 10 2024 | 2.495 | -0.10 | -3.85% | 2.555 | 2.715 | 2.445 | 0 |
| May 09 2024 | 2.595 | 0.07 | 2.77% | 2.62 | 2.76 | 2.54 | 0 |
| May 08 2024 | 2.525 | -0.12 | -4.36% | 2.525 | 2.565 | 2.44 | 0 |
| May 07 2024 | 2.64 | -0.19 | -6.71% | 2.685 | 2.715 | 2.48 | 1,000 |
| May 06 2024 | 2.83 | 0.03 | 1.07% | 2.91 | 3.02 | 2.78 | 450 |
| May 03 2024 | 2.80 | 0.28 | 10.89% | 2.835 | 2.91 | 2.745 | 0 |
| May 02 2024 | 2.525 | 0.44 | 21.10% | 2.36 | 2.62 | 2.345 | 200 |
| Apr 30 2024 | 2.085 | -0.20 | -8.55% | 2.32 | 2.435 | 2.065 | 0 |
| Apr 29 2024 | 2.28 | 0.49 | 27.37% | 2.40 | 2.405 | 2.07 | 0 |
| Apr 26 2024 | 1.79 | 0.19 | 11.88% | 2.045 | 2.05 | 1.785 | 250 |
| Apr 25 2024 | 1.60 | 0.04 | 2.24% | 1.725 | 1.775 | 1.54 | 200 |
| Apr 24 2024 | 1.565 | 0.07 | 4.33% | 1.775 | 1.79 | 1.545 | 300 |
| Apr 23 2024 | 1.50 | 0.11 | 8.07% | 1.52 | 1.605 | 1.448 | 0 |
| Apr 22 2024 | 1.388 | 0.15 | 12.30% | 1.376 | 1.388 | 1.223 | 0 |
| Apr 19 2024 | 1.236 | -0.10 | -7.42% | 1.199 | 1.322 | 1.187 | 0 |
| Apr 18 2024 | 1.335 | 0.09 | 7.06% | 1.357 | 1.381 | 1.231 | 3,000 |
| Apr 17 2024 | 1.247 | -0.06 | -4.37% | 1.244 | 1.412 | 1.179 | 0 |
| Apr 16 2024 | 1.304 | -0.21 | -13.64% | 1.445 | 1.51 | 1.206 | 3,500 |
| Apr 15 2024 | 1.51 | -0.03 | -1.63% | 1.61 | 1.66 | 1.459 | 0 |
| Apr 12 2024 | 1.535 | -0.33 | -17.47% | 1.85 | 1.855 | 1.515 | 0 |
| Apr 11 2024 | 1.86 | -0.03 | -1.33% | 1.995 | 2.03 | 1.835 | 1,250 |
| Apr 10 2024 | 1.885 | -0.11 | -5.51% | 2.16 | 2.205 | 1.865 | 0 |
| Apr 09 2024 | 1.995 | -0.07 | -3.16% | 1.955 | 2.07 | 1.945 | 0 |
| Apr 08 2024 | 2.06 | -0.24 | -10.43% | 2.255 | 2.30 | 2.025 | 0 |
| Apr 05 2024 | 2.30 | -0.23 | -8.91% | 2.46 | 2.51 | 2.30 | 0 |
| Apr 04 2024 | 2.525 | 0.07 | 3.06% | 2.475 | 2.61 | 2.475 | 0 |
| Apr 03 2024 | 2.45 | -0.02 | -0.81% | 2.37 | 2.45 | 2.345 | 0 |
| Apr 02 2024 | 2.47 | 0.21 | 9.05% | 2.395 | 2.54 | 2.375 | 0 |
| Mar 28 2024 | 2.265 | 0.18 | 8.37% | 2.265 | 2.39 | 2.235 | 0 |
| Mar 27 2024 | 2.09 | -0.03 | -1.42% | 1.915 | 2.145 | 1.90 | 0 |
| Mar 26 2024 | 2.12 | 0.17 | 8.72% | 2.465 | 2.465 | 1.965 | 0 |
| Mar 25 2024 | 1.95 | -0.06 | -2.74% | 2.02 | 2.225 | 1.93 | 0 |
| Mar 22 2024 | 2.005 | -0.01 | -0.50% | 1.83 | 2.465 | 1.81 | 0 |
| Mar 21 2024 | 2.015 | -0.01 | -0.49% | 2.17 | 2.17 | 1.95 | 0 |
| Mar 20 2024 | 2.025 | -0.09 | -4.03% | 2.11 | 2.265 | 2.01 | 0 |
| Mar 19 2024 | 2.11 | -0.05 | -2.31% | 2.18 | 2.18 | 2.005 | 0 |
| Mar 18 2024 | 2.16 | 0.02 | 0.70% | 2.19 | 2.25 | 2.115 | 0 |
| Mar 15 2024 | 2.145 | 0.02 | 0.70% | 2.095 | 2.185 | 2.09 | 0 |
| Mar 14 2024 | 2.13 | -0.50 | -19.01% | 2.29 | 2.43 | 2.125 | 0 |
| Mar 13 2024 | 2.63 | 0.42 | 19.00% | 2.355 | 2.745 | 2.295 | 100 |
| Mar 12 2024 | 2.21 | 0.28 | 14.51% | 2.15 | 2.27 | 2.025 | 1,700 |
| Mar 11 2024 | 1.93 | 0.33 | 20.25% | 1.73 | 1.975 | 1.715 | 0 |
| Mar 08 2024 | 1.605 | 0.11 | 7.00% | 1.69 | 1.755 | 1.585 | 0 |
| Mar 07 2024 | 1.50 | -0.27 | -15.01% | 1.565 | 1.685 | 1.48 | 0 |
| Mar 06 2024 | 1.765 | 0.07 | 4.13% | 1.695 | 1.82 | 1.695 | 0 |
| Mar 05 2024 | 1.695 | -0.16 | -8.63% | 1.635 | 1.795 | 1.63 | 2,000 |
| Mar 04 2024 | 1.855 | -0.35 | -15.87% | 2.135 | 2.185 | 1.83 | 2,350 |
| Mar 01 2024 | 2.205 | 0.27 | 13.66% | 2.15 | 2.22 | 2.075 | 0 |
| Feb 29 2024 | 1.94 | -0.26 | -11.62% | 2.065 | 2.115 | 1.89 | 0 |
| Feb 28 2024 | 2.195 | -0.80 | -26.59% | 2.78 | 3.22 | 2.195 | 0 |
| Feb 27 2024 | 2.99 | 0.24 | 8.53% | 2.685 | 3.09 | 2.685 | 0 |
| Feb 26 2024 | 2.755 | -0.13 | -4.34% | 2.81 | 2.835 | 2.735 | 0 |
