Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1VYX9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.972 | 0.125 | 14.76% | 0.787 | 1.038 | 0.787 | 0 |
| May 21 2024 | 0.847 | -0.071 | -7.73% | 0.964 | 1.00 | 0.823 | 0 |
| May 20 2024 | 0.918 | 0.079 | 9.42% | 0.949 | 0.984 | 0.896 | 0 |
| May 17 2024 | 0.839 | -0.09 | -9.69% | 0.901 | 0.919 | 0.771 | 0 |
| May 16 2024 | 0.929 | -0.031 | -3.23% | 0.969 | 0.996 | 0.893 | 0 |
| May 15 2024 | 0.96 | 0.123 | 14.70% | 0.894 | 1.021 | 0.888 | 0 |
| May 14 2024 | 0.837 | -0.09 | -9.71% | 0.958 | 0.973 | 0.755 | 0 |
| May 13 2024 | 0.927 | -0.153 | -14.17% | 1.025 | 1.032 | 0.923 | 0 |
| May 10 2024 | 1.08 | -0.24 | -18.00% | 1.32 | 1.354 | 1.06 | 0 |
| May 09 2024 | 1.317 | 0.05 | 3.86% | 1.361 | 1.453 | 1.224 | 0 |
| May 08 2024 | 1.268 | -1.43 | -52.95% | 2.755 | 2.85 | 1.183 | 0 |
| May 07 2024 | 2.695 | 0.13 | 5.07% | 2.75 | 2.765 | 2.58 | 0 |
| May 06 2024 | 2.565 | 0.25 | 10.80% | 2.42 | 2.60 | 2.42 | 0 |
| May 03 2024 | 2.315 | 0.14 | 6.44% | 2.29 | 2.44 | 2.225 | 0 |
| May 02 2024 | 2.175 | 0.00 | 0.00% | 2.145 | 2.325 | 2.07 | 0 |
| Apr 30 2024 | 2.175 | -0.03 | -1.36% | 2.28 | 2.42 | 2.165 | 0 |
| Apr 29 2024 | 2.205 | 0.08 | 3.52% | 2.16 | 2.425 | 2.16 | 0 |
| Apr 26 2024 | 2.13 | 0.05 | 2.40% | 2.235 | 2.375 | 2.10 | 0 |
| Apr 25 2024 | 2.08 | -0.17 | -7.35% | 2.14 | 2.245 | 2.02 | 0 |
| Apr 24 2024 | 2.245 | -0.13 | -5.47% | 2.52 | 2.53 | 2.235 | 0 |
| Apr 23 2024 | 2.375 | 0.37 | 18.16% | 2.105 | 2.38 | 2.10 | 0 |
| Apr 22 2024 | 2.01 | -0.03 | -1.23% | 2.065 | 2.125 | 1.99 | 0 |
| Apr 19 2024 | 2.035 | -0.07 | -3.10% | 1.99 | 2.265 | 1.99 | 0 |
| Apr 18 2024 | 2.10 | 0.02 | 0.72% | 2.05 | 2.12 | 1.895 | 0 |
| Apr 17 2024 | 2.085 | 0.20 | 10.61% | 1.955 | 2.135 | 1.935 | 0 |
| Apr 16 2024 | 1.885 | -0.16 | -7.82% | 1.935 | 1.955 | 1.87 | 0 |
| Apr 15 2024 | 2.045 | -0.11 | -4.88% | 2.035 | 2.13 | 1.965 | 0 |
| Apr 12 2024 | 2.15 | 0.02 | 0.70% | 2.225 | 2.26 | 2.085 | 0 |
| Apr 11 2024 | 2.135 | -0.16 | -6.97% | 2.225 | 2.28 | 2.10 | 0 |
| Apr 10 2024 | 2.295 | -0.13 | -5.17% | 2.505 | 2.575 | 2.235 | 0 |
| Apr 09 2024 | 2.42 | -0.03 | -1.02% | 2.47 | 2.475 | 2.35 | 0 |
| Apr 08 2024 | 2.445 | -0.05 | -2.00% | 2.505 | 2.56 | 2.36 | 0 |
| Apr 05 2024 | 2.495 | -0.15 | -5.67% | 2.535 | 2.56 | 2.43 | 0 |
| Apr 04 2024 | 2.645 | -0.13 | -4.51% | 2.645 | 2.645 | 2.52 | 0 |
| Apr 03 2024 | 2.77 | 0.02 | 0.73% | 2.80 | 2.92 | 2.76 | 0 |
| Apr 02 2024 | 2.75 | -0.10 | -3.51% | 2.83 | 2.83 | 2.635 | 0 |
| Mar 28 2024 | 2.85 | 0.07 | 2.52% | 2.835 | 2.89 | 2.815 | 0 |
| Mar 27 2024 | 2.78 | -0.12 | -3.97% | 2.88 | 2.945 | 2.74 | 0 |
| Mar 26 2024 | 2.895 | 0.04 | 1.22% | 2.875 | 2.93 | 2.765 | 0 |
| Mar 25 2024 | 2.86 | 0.00 | 0.18% | 2.785 | 2.92 | 2.785 | 0 |
| Mar 22 2024 | 2.855 | -0.19 | -6.09% | 2.88 | 3.00 | 2.84 | 0 |
| Mar 21 2024 | 3.04 | 0.21 | 7.23% | 3.12 | 3.26 | 3.00 | 0 |
| Mar 20 2024 | 2.835 | 0.09 | 3.47% | 2.77 | 2.85 | 2.725 | 0 |
| Mar 19 2024 | 2.74 | 0.03 | 0.92% | 2.71 | 2.745 | 2.56 | 0 |
| Mar 18 2024 | 2.715 | 0.00 | 0.00% | 2.765 | 2.82 | 2.65 | 0 |
| Mar 15 2024 | 2.715 | -0.11 | -3.72% | 2.815 | 2.885 | 2.68 | 0 |
| Mar 14 2024 | 2.82 | -0.01 | -0.18% | 2.865 | 2.935 | 2.755 | 0 |
| Mar 13 2024 | 2.825 | 0.25 | 9.71% | 2.695 | 2.875 | 2.625 | 0 |
| Mar 12 2024 | 2.575 | 0.02 | 0.78% | 2.54 | 2.65 | 2.49 | 0 |
| Mar 11 2024 | 2.555 | -0.16 | -5.89% | 2.635 | 2.655 | 2.465 | 0 |
| Mar 08 2024 | 2.715 | 0.28 | 11.50% | 2.55 | 2.915 | 2.55 | 0 |
| Mar 07 2024 | 2.435 | -0.03 | -1.02% | 2.395 | 2.495 | 2.38 | 0 |
| Mar 06 2024 | 2.46 | 0.07 | 2.93% | 2.42 | 2.495 | 2.35 | 0 |
| Mar 05 2024 | 2.39 | -0.19 | -7.36% | 2.535 | 2.595 | 2.32 | 0 |
| Mar 04 2024 | 2.58 | -0.18 | -6.52% | 2.73 | 2.75 | 2.445 | 0 |
| Mar 01 2024 | 2.76 | 0.15 | 5.75% | 2.73 | 2.89 | 2.68 | 0 |
| Feb 29 2024 | 2.61 | -0.04 | -1.32% | 2.57 | 2.725 | 2.53 | 0 |
| Feb 28 2024 | 2.645 | -0.07 | -2.58% | 2.685 | 2.72 | 2.535 | 0 |
| Feb 27 2024 | 2.715 | -0.03 | -1.09% | 2.80 | 2.91 | 2.69 | 0 |
| Feb 26 2024 | 2.745 | 0.13 | 4.77% | 2.675 | 2.79 | 2.655 | 0 |
| Feb 23 2024 | 2.62 | -0.07 | -2.42% | 2.585 | 2.655 | 2.46 | 0 |
