Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1W5J5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 8.35 | -0.05 | -0.60% | 8.38 | 8.49 | 8.31 | 0 |
| May 27 2024 | 8.40 | 0.02 | 0.24% | 8.33 | 8.40 | 8.32 | 0 |
| May 24 2024 | 8.38 | -0.12 | -1.41% | 8.12 | 8.42 | 8.12 | 0 |
| May 23 2024 | 8.50 | -0.04 | -0.47% | 8.73 | 8.80 | 8.36 | 0 |
| May 22 2024 | 8.54 | 0.05 | 0.59% | 8.58 | 8.58 | 8.48 | 0 |
| May 21 2024 | 8.49 | -0.09 | -1.05% | 8.45 | 8.51 | 8.38 | 0 |
| May 20 2024 | 8.58 | 0.24 | 2.88% | 8.45 | 8.58 | 8.43 | 0 |
| May 17 2024 | 8.34 | -0.24 | -2.80% | 8.38 | 8.43 | 8.32 | 70 |
| May 16 2024 | 8.58 | 0.27 | 3.25% | 8.51 | 8.62 | 8.47 | 25 |
| May 15 2024 | 8.31 | 0.52 | 6.68% | 7.97 | 8.32 | 7.91 | 3,500 |
| May 14 2024 | 7.79 | 0.04 | 0.52% | 7.74 | 7.82 | 7.65 | 0 |
| May 13 2024 | 7.75 | 0.00 | 0.00% | 7.83 | 7.89 | 7.75 | 0 |
| May 10 2024 | 7.75 | 0.11 | 1.44% | 7.76 | 7.93 | 7.72 | 500 |
| May 09 2024 | 7.64 | 0.18 | 2.41% | 7.43 | 7.64 | 7.38 | 0 |
| May 08 2024 | 7.46 | -0.08 | -1.06% | 7.49 | 7.54 | 7.28 | 0 |
| May 07 2024 | 7.54 | 0.35 | 4.87% | 7.43 | 7.56 | 7.39 | 0 |
| May 06 2024 | 7.19 | 0.36 | 5.27% | 6.99 | 7.22 | 6.99 | 1,000 |
| May 03 2024 | 6.83 | 0.67 | 10.88% | 6.52 | 7.01 | 6.48 | 0 |
| May 02 2024 | 6.16 | -0.47 | -7.09% | 6.24 | 6.39 | 6.03 | 0 |
| Apr 30 2024 | 6.63 | -0.27 | -3.91% | 6.88 | 6.90 | 6.61 | 0 |
| Apr 29 2024 | 6.90 | 0.09 | 1.32% | 6.90 | 7.00 | 6.82 | 0 |
| Apr 26 2024 | 6.81 | 0.81 | 13.50% | 6.76 | 6.90 | 6.59 | 0 |
| Apr 25 2024 | 6.00 | -0.49 | -7.55% | 6.23 | 6.34 | 5.81 | 0 |
| Apr 24 2024 | 6.49 | -0.02 | -0.31% | 6.74 | 6.74 | 6.44 | 0 |
| Apr 23 2024 | 6.51 | 0.75 | 13.02% | 6.02 | 6.54 | 6.02 | 500 |
| Apr 22 2024 | 5.76 | -0.14 | -2.37% | 5.83 | 5.94 | 5.71 | 0 |
| Apr 19 2024 | 5.90 | -0.54 | -8.39% | 5.71 | 6.12 | 5.71 | 500 |
| Apr 18 2024 | 6.44 | 0.02 | 0.31% | 6.37 | 6.50 | 6.14 | 250 |
| Apr 17 2024 | 6.42 | -0.15 | -2.28% | 6.39 | 6.73 | 6.39 | 0 |
| Apr 16 2024 | 6.57 | -0.66 | -9.13% | 6.55 | 6.75 | 6.42 | 250 |
| Apr 15 2024 | 7.23 | -0.24 | -3.21% | 7.38 | 7.61 | 7.22 | 0 |
| Apr 12 2024 | 7.47 | 0.02 | 0.27% | 7.88 | 7.92 | 7.38 | 0 |
| Apr 11 2024 | 7.45 | -0.05 | -0.67% | 7.51 | 7.64 | 7.28 | 0 |
| Apr 10 2024 | 7.50 | -0.08 | -1.06% | 7.93 | 8.02 | 7.24 | 0 |
| Apr 09 2024 | 7.58 | -0.36 | -4.53% | 7.87 | 8.00 | 7.45 | 0 |
| Apr 08 2024 | 7.94 | 0.17 | 2.19% | 7.83 | 7.99 | 7.72 | 0 |
| Apr 05 2024 | 7.77 | -0.49 | -5.93% | 7.50 | 7.84 | 7.45 | 0 |
| Apr 04 2024 | 8.26 | 0.13 | 1.60% | 8.09 | 8.33 | 8.08 | 0 |
| Apr 03 2024 | 8.13 | 0.26 | 3.30% | 7.89 | 8.13 | 7.84 | 0 |
| Apr 02 2024 | 7.87 | -0.55 | -6.53% | 8.28 | 8.34 | 7.78 | 0 |
| Mar 28 2024 | 8.42 | 0.28 | 3.44% | 8.37 | 8.46 | 8.36 | 0 |
| Mar 27 2024 | 8.14 | -0.09 | -1.09% | 8.18 | 8.30 | 8.09 | 0 |
| Mar 26 2024 | 8.23 | 0.04 | 0.49% | 8.25 | 8.31 | 8.18 | 0 |
| Mar 25 2024 | 8.19 | -0.12 | -1.44% | 8.20 | 8.27 | 8.10 | 0 |
| Mar 22 2024 | 8.31 | -0.22 | -2.58% | 8.39 | 8.46 | 8.27 | 0 |
| Mar 21 2024 | 8.53 | 0.75 | 9.64% | 8.37 | 8.53 | 8.31 | 500 |
| Mar 20 2024 | 7.78 | 0.17 | 2.23% | 7.74 | 7.83 | 7.71 | 0 |
| Mar 19 2024 | 7.61 | -0.04 | -0.52% | 7.48 | 7.61 | 7.30 | 0 |
| Mar 18 2024 | 7.65 | 0.46 | 6.40% | 7.37 | 7.73 | 7.33 | 0 |
| Mar 15 2024 | 7.19 | -0.39 | -5.15% | 7.54 | 7.68 | 7.19 | 0 |
| Mar 14 2024 | 7.58 | -0.11 | -1.43% | 7.76 | 7.85 | 7.48 | 0 |
| Mar 13 2024 | 7.69 | 0.09 | 1.18% | 7.78 | 7.80 | 7.65 | 0 |
| Mar 12 2024 | 7.60 | 0.41 | 5.70% | 7.43 | 7.73 | 7.26 | 500 |
| Mar 11 2024 | 7.19 | -0.41 | -5.39% | 7.28 | 7.29 | 7.02 | 0 |
| Mar 08 2024 | 7.60 | 0.02 | 0.26% | 7.63 | 7.89 | 7.53 | 0 |
| Mar 07 2024 | 7.58 | 0.28 | 3.84% | 7.08 | 7.61 | 7.00 | 720 |
| Mar 06 2024 | 7.30 | 0.24 | 3.40% | 7.04 | 7.31 | 7.01 | 0 |
| Mar 05 2024 | 7.06 | -0.41 | -5.49% | 7.36 | 7.38 | 7.04 | 0 |
| Mar 04 2024 | 7.47 | 0.07 | 0.95% | 7.50 | 7.53 | 7.43 | 0 |
| Mar 01 2024 | 7.40 | 0.31 | 4.37% | 7.28 | 7.40 | 7.07 | 0 |
| Feb 29 2024 | 7.09 | 0.08 | 1.14% | 6.97 | 7.18 | 6.81 | 0 |
