Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1VUY5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 5.83 | 0.35 | 6.39% | 5.54 | 5.84 | 5.49 | 0 |
| May 22 2024 | 5.48 | 0.11 | 2.05% | 5.50 | 5.60 | 5.45 | 0 |
| May 21 2024 | 5.37 | 0.37 | 7.40% | 5.32 | 5.37 | 5.22 | 0 |
| May 20 2024 | 5.00 | 0.15 | 3.09% | 4.90 | 5.03 | 4.87 | 0 |
| May 17 2024 | 4.85 | 0.20 | 4.30% | 4.81 | 4.89 | 4.76 | 0 |
| May 16 2024 | 4.65 | -0.10 | -2.11% | 4.76 | 4.81 | 4.61 | 0 |
| May 15 2024 | 4.75 | -0.33 | -6.50% | 5.07 | 5.10 | 4.74 | 0 |
| May 14 2024 | 5.08 | 0.49 | 10.68% | 5.05 | 5.12 | 4.84 | 0 |
| May 13 2024 | 4.59 | -0.50 | -9.82% | 4.74 | 4.80 | 4.48 | 0 |
| May 10 2024 | 5.09 | -0.20 | -3.78% | 5.31 | 5.38 | 5.04 | 0 |
| May 09 2024 | 5.29 | -0.02 | -0.38% | 5.34 | 5.39 | 5.25 | 0 |
| May 08 2024 | 5.31 | 0.11 | 2.12% | 5.44 | 5.52 | 5.26 | 0 |
| May 07 2024 | 5.20 | 0.19 | 3.79% | 5.25 | 5.27 | 5.04 | 0 |
| May 06 2024 | 5.01 | -0.10 | -1.96% | 5.13 | 5.16 | 4.94 | 0 |
| May 03 2024 | 5.11 | 0.49 | 10.61% | 4.83 | 5.20 | 4.70 | 0 |
| May 02 2024 | 4.62 | -0.28 | -5.71% | 4.75 | 4.96 | 4.57 | 0 |
| Apr 30 2024 | 4.90 | 0.09 | 1.87% | 4.89 | 6.00 | 4.52 | 0 |
| Apr 29 2024 | 4.81 | -0.01 | -0.21% | 4.84 | 4.89 | 4.74 | 0 |
| Apr 26 2024 | 4.82 | 0.25 | 5.47% | 4.68 | 5.17 | 4.62 | 0 |
| Apr 25 2024 | 4.57 | -0.25 | -5.19% | 4.64 | 4.65 | 4.52 | 0 |
| Apr 24 2024 | 4.82 | 0.25 | 5.47% | 4.54 | 4.86 | 4.54 | 0 |
| Apr 23 2024 | 4.57 | -0.21 | -4.39% | 4.73 | 4.75 | 4.49 | 0 |
| Apr 22 2024 | 4.78 | -0.25 | -4.97% | 4.99 | 5.05 | 4.74 | 0 |
| Apr 19 2024 | 5.03 | -0.06 | -1.18% | 5.34 | 5.34 | 4.94 | 0 |
| Apr 18 2024 | 5.09 | -0.35 | -6.43% | 5.17 | 5.22 | 5.06 | 0 |
| Apr 17 2024 | 5.44 | -0.10 | -1.81% | 5.70 | 5.70 | 5.42 | 0 |
| Apr 16 2024 | 5.54 | 0.14 | 2.59% | 5.64 | 5.67 | 5.47 | 0 |
| Apr 15 2024 | 5.40 | -0.01 | -0.18% | 5.43 | 5.51 | 5.33 | 0 |
| Apr 12 2024 | 5.41 | 0.07 | 1.31% | 5.33 | 5.53 | 5.30 | 0 |
| Apr 11 2024 | 5.34 | -0.20 | -3.61% | 5.31 | 5.39 | 5.15 | 0 |
| Apr 10 2024 | 5.54 | 0.14 | 2.59% | 5.19 | 5.55 | 5.14 | 0 |
| Apr 09 2024 | 5.40 | 0.03 | 0.56% | 5.37 | 5.46 | 5.24 | 0 |
| Apr 08 2024 | 5.37 | -0.01 | -0.19% | 5.41 | 5.45 | 5.20 | 0 |
| Apr 05 2024 | 5.38 | 0.82 | 17.98% | 5.14 | 5.39 | 5.04 | 0 |
| Apr 04 2024 | 4.56 | 0.16 | 3.64% | 4.61 | 4.63 | 4.53 | 0 |
| Apr 03 2024 | 4.40 | 0.09 | 2.09% | 4.50 | 4.56 | 4.34 | 0 |
| Apr 02 2024 | 4.31 | 0.41 | 10.51% | 4.25 | 4.35 | 4.23 | 0 |
| Mar 28 2024 | 3.90 | -0.28 | -6.70% | 4.07 | 4.13 | 3.85 | 0 |
| Mar 27 2024 | 4.18 | -0.09 | -2.11% | 4.32 | 4.38 | 4.07 | 0 |
| Mar 26 2024 | 4.27 | -0.04 | -0.93% | 4.31 | 4.39 | 4.19 | 0 |
| Mar 25 2024 | 4.31 | 0.38 | 9.67% | 4.00 | 4.35 | 3.92 | 0 |
| Mar 22 2024 | 3.93 | 0.14 | 3.69% | 3.91 | 3.96 | 3.73 | 0 |
| Mar 21 2024 | 3.79 | -0.20 | -5.01% | 3.72 | 3.83 | 3.63 | 0 |
| Mar 20 2024 | 3.99 | 0.19 | 5.00% | 3.92 | 4.00 | 3.75 | 0 |
| Mar 19 2024 | 3.80 | -0.44 | -10.38% | 4.36 | 4.37 | 3.80 | 0 |
| Mar 18 2024 | 4.24 | 0.09 | 2.17% | 4.24 | 4.28 | 4.12 | 0 |
| Mar 15 2024 | 4.15 | 0.03 | 0.73% | 4.04 | 4.16 | 3.81 | 0 |
| Mar 14 2024 | 4.12 | 0.47 | 12.88% | 3.88 | 4.28 | 3.80 | 0 |
| Mar 13 2024 | 3.65 | 0.92 | 33.70% | 2.86 | 3.73 | 2.84 | 0 |
| Mar 12 2024 | 2.73 | -0.07 | -2.50% | 2.80 | 2.88 | 2.615 | 0 |
| Mar 11 2024 | 2.80 | -0.37 | -11.67% | 3.10 | 3.15 | 2.785 | 0 |
| Mar 08 2024 | 3.17 | 0.38 | 13.62% | 3.18 | 3.31 | 3.09 | 0 |
| Mar 07 2024 | 2.79 | -0.04 | -1.24% | 3.05 | 3.07 | 2.74 | 0 |
| Mar 06 2024 | 2.825 | -0.14 | -4.56% | 3.07 | 3.07 | 2.745 | 0 |
| Mar 05 2024 | 2.96 | -0.24 | -7.50% | 3.27 | 3.30 | 2.915 | 0 |
| Mar 04 2024 | 3.20 | 0.14 | 4.58% | 3.37 | 3.39 | 3.14 | 0 |
| Mar 01 2024 | 3.06 | 0.12 | 4.08% | 3.06 | 3.16 | 3.00 | 0 |
| Feb 29 2024 | 2.94 | 0.04 | 1.20% | 2.985 | 3.04 | 2.86 | 0 |
| Feb 28 2024 | 2.905 | -0.04 | -1.19% | 3.13 | 3.18 | 2.90 | 0 |
| Feb 27 2024 | 2.94 | 0.31 | 11.79% | 2.81 | 2.94 | 2.76 | 0 |
| Feb 26 2024 | 2.63 | 0.00 | 0.00% | 2.76 | 2.765 | 2.57 | 0 |
| Feb 23 2024 | 2.63 | -0.31 | -10.54% | 2.885 | 2.94 | 2.595 | 0 |
