Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1VLT4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.795 | -0.15 | -7.47% | 1.935 | 1.94 | 1.79 | 0 |
| May 21 2024 | 1.94 | 0.01 | 0.52% | 1.935 | 1.95 | 1.865 | 0 |
| May 20 2024 | 1.93 | 0.04 | 2.39% | 1.885 | 1.965 | 1.885 | 0 |
| May 17 2024 | 1.885 | -0.03 | -1.57% | 1.925 | 1.935 | 1.875 | 0 |
| May 16 2024 | 1.915 | 0.04 | 2.13% | 1.89 | 1.94 | 1.815 | 0 |
| May 15 2024 | 1.875 | 0.01 | 0.54% | 1.87 | 1.88 | 1.83 | 0 |
| May 14 2024 | 1.865 | 0.11 | 5.97% | 1.795 | 1.88 | 1.795 | 0 |
| May 13 2024 | 1.76 | 0.09 | 5.07% | 1.71 | 1.775 | 1.67 | 0 |
| May 10 2024 | 1.675 | -0.01 | -0.30% | 1.715 | 1.715 | 1.66 | 0 |
| May 09 2024 | 1.68 | 0.08 | 5.00% | 1.605 | 1.68 | 1.60 | 0 |
| May 08 2024 | 1.60 | 0.04 | 2.24% | 1.59 | 1.61 | 1.565 | 0 |
| May 07 2024 | 1.565 | 0.00 | 0.32% | 1.58 | 1.605 | 1.555 | 0 |
| May 06 2024 | 1.56 | -0.02 | -1.27% | 1.59 | 1.595 | 1.535 | 0 |
| May 03 2024 | 1.58 | -0.07 | -4.24% | 1.665 | 1.675 | 1.56 | 0 |
| May 02 2024 | 1.65 | 0.04 | 2.48% | 1.605 | 1.665 | 1.60 | 0 |
| Apr 30 2024 | 1.61 | -0.10 | -5.57% | 1.74 | 1.745 | 1.58 | 0 |
| Apr 29 2024 | 1.705 | 0.10 | 5.90% | 1.64 | 1.71 | 1.555 | 0 |
| Apr 26 2024 | 1.61 | -0.02 | -0.92% | 1.675 | 1.675 | 1.61 | 0 |
| Apr 25 2024 | 1.625 | -0.09 | -4.97% | 1.71 | 1.715 | 1.625 | 0 |
| Apr 24 2024 | 1.71 | 0.02 | 1.18% | 1.745 | 1.745 | 1.69 | 0 |
| Apr 23 2024 | 1.69 | 0.13 | 8.33% | 1.595 | 1.695 | 1.59 | 0 |
| Apr 22 2024 | 1.56 | 0.17 | 11.91% | 1.44 | 1.575 | 1.433 | 0 |
| Apr 19 2024 | 1.394 | 0.01 | 1.01% | 1.371 | 1.434 | 1.37 | 0 |
| Apr 18 2024 | 1.38 | 0.27 | 24.44% | 1.129 | 1.444 | 1.129 | 0 |
| Apr 17 2024 | 1.109 | -0.03 | -2.38% | 1.169 | 1.175 | 1.082 | 0 |
| Apr 16 2024 | 1.136 | -0.02 | -1.82% | 1.121 | 1.143 | 1.086 | 0 |
| Apr 15 2024 | 1.157 | -0.02 | -1.62% | 1.197 | 1.212 | 1.14 | 0 |
| Apr 12 2024 | 1.176 | -0.07 | -5.31% | 1.271 | 1.275 | 1.176 | 0 |
| Apr 11 2024 | 1.242 | 0.04 | 3.50% | 1.213 | 1.255 | 1.178 | 0 |
| Apr 10 2024 | 1.20 | -0.02 | -1.23% | 1.25 | 1.319 | 1.187 | 0 |
| Apr 09 2024 | 1.215 | 0.03 | 2.79% | 1.195 | 1.243 | 1.168 | 0 |
| Apr 08 2024 | 1.182 | 0.08 | 7.07% | 1.117 | 1.223 | 1.098 | 0 |
| Apr 05 2024 | 1.104 | -0.05 | -4.33% | 1.118 | 1.146 | 1.089 | 0 |
| Apr 04 2024 | 1.154 | -0.01 | -0.43% | 1.172 | 1.19 | 1.154 | 0 |
| Apr 03 2024 | 1.159 | 0.04 | 3.21% | 1.134 | 1.167 | 1.13 | 0 |
| Apr 02 2024 | 1.123 | 0.05 | 4.56% | 1.077 | 1.167 | 1.055 | 0 |
| Mar 28 2024 | 1.074 | 0.01 | 0.56% | 1.09 | 1.09 | 1.056 | 0 |
| Mar 27 2024 | 1.068 | 0.07 | 7.01% | 1.006 | 1.077 | 0.994 | 0 |
| Mar 26 2024 | 0.998 | 0.071 | 7.66% | 0.941 | 1.007 | 0.933 | 0 |
| Mar 25 2024 | 0.927 | 0.041 | 4.63% | 0.893 | 0.935 | 0.857 | 0 |
| Mar 22 2024 | 0.886 | -0.043 | -4.63% | 0.918 | 0.939 | 0.884 | 0 |
| Mar 21 2024 | 0.929 | 0.011 | 1.20% | 0.963 | 0.963 | 0.898 | 0 |
| Mar 20 2024 | 0.918 | -0.015 | -1.61% | 0.932 | 0.94 | 0.913 | 0 |
| Mar 19 2024 | 0.933 | 0.008 | 0.86% | 0.919 | 0.945 | 0.901 | 0 |
| Mar 18 2024 | 0.925 | 0.138 | 17.53% | 0.793 | 0.971 | 0.793 | 0 |
| Mar 15 2024 | 0.787 | -0.067 | -7.85% | 0.854 | 0.856 | 0.779 | 0 |
| Mar 14 2024 | 0.854 | -0.051 | -5.64% | 0.913 | 0.918 | 0.849 | 0 |
| Mar 13 2024 | 0.905 | -0.03 | -3.21% | 0.952 | 0.954 | 0.883 | 0 |
| Mar 12 2024 | 0.935 | 0.018 | 1.96% | 0.933 | 0.951 | 0.918 | 0 |
| Mar 11 2024 | 0.917 | -0.029 | -3.07% | 0.927 | 0.929 | 0.858 | 0 |
| Mar 08 2024 | 0.946 | 0.083 | 9.62% | 0.876 | 0.946 | 0.855 | 0 |
| Mar 07 2024 | 0.863 | 0.049 | 6.02% | 0.809 | 0.887 | 0.776 | 0 |
| Mar 06 2024 | 0.814 | 0.024 | 3.04% | 0.806 | 0.818 | 0.785 | 0 |
| Mar 05 2024 | 0.79 | 0.016 | 2.07% | 0.783 | 0.79 | 0.765 | 0 |
| Mar 04 2024 | 0.774 | -0.046 | -5.61% | 0.83 | 0.83 | 0.772 | 0 |
| Mar 01 2024 | 0.82 | 0.034 | 4.33% | 0.812 | 0.84 | 0.793 | 0 |
| Feb 29 2024 | 0.786 | -0.004 | -0.51% | 0.795 | 0.817 | 0.77 | 0 |
| Feb 28 2024 | 0.79 | -0.023 | -2.83% | 0.821 | 0.821 | 0.772 | 0 |
| Feb 27 2024 | 0.813 | 0.02 | 2.52% | 0.797 | 0.817 | 0.772 | 0 |
| Feb 26 2024 | 0.793 | -0.035 | -4.23% | 0.839 | 0.84 | 0.783 | 0 |
| Feb 23 2024 | 0.828 | -0.003 | -0.36% | 0.846 | 0.846 | 0.805 | 0 |
