Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1WAH0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.506 | 0.039 | 8.35% | 0.46 | 0.529 | 0.448 | 0 |
| May 21 2024 | 0.467 | 0.001 | 0.21% | 0.468 | 0.481 | 0.443 | 0 |
| May 20 2024 | 0.466 | 0.007 | 1.53% | 0.435 | 0.481 | 0.432 | 0 |
| May 17 2024 | 0.459 | -0.02 | -4.18% | 0.487 | 0.53 | 0.448 | 0 |
| May 16 2024 | 0.479 | -0.014 | -2.84% | 0.474 | 0.51 | 0.465 | 0 |
| May 15 2024 | 0.493 | -0.138 | -21.87% | 0.599 | 0.612 | 0.493 | 0 |
| May 14 2024 | 0.631 | -0.061 | -8.82% | 0.703 | 0.726 | 0.616 | 0 |
| May 13 2024 | 0.692 | -0.073 | -9.54% | 0.729 | 0.743 | 0.658 | 0 |
| May 10 2024 | 0.765 | 0.019 | 2.55% | 0.74 | 0.781 | 0.704 | 0 |
| May 09 2024 | 0.746 | -0.086 | -10.34% | 0.83 | 0.886 | 0.74 | 0 |
| May 08 2024 | 0.832 | 0.061 | 7.91% | 0.853 | 0.869 | 0.82 | 0 |
| May 07 2024 | 0.771 | -0.006 | -0.77% | 0.835 | 0.836 | 0.751 | 0 |
| May 06 2024 | 0.777 | -0.047 | -5.70% | 0.834 | 0.84 | 0.749 | 0 |
| May 03 2024 | 0.824 | -0.236 | -22.26% | 0.958 | 0.968 | 0.755 | 0 |
| May 02 2024 | 1.06 | -0.02 | -2.03% | 1.01 | 1.119 | 0.976 | 0 |
| Apr 30 2024 | 1.082 | 0.05 | 5.05% | 1.07 | 1.096 | 0.956 | 0 |
| Apr 29 2024 | 1.03 | -0.15 | -12.41% | 1.029 | 1.122 | 1.026 | 0 |
| Apr 26 2024 | 1.176 | 0.10 | 9.70% | 1.029 | 1.183 | 0.96 | 0 |
| Apr 25 2024 | 1.072 | -0.06 | -5.47% | 1.057 | 1.181 | 1.009 | 0 |
| Apr 24 2024 | 1.134 | 0.04 | 3.47% | 1.082 | 1.155 | 1.082 | 0 |
| Apr 23 2024 | 1.096 | -0.24 | -18.03% | 1.289 | 1.325 | 1.076 | 0 |
| Apr 22 2024 | 1.337 | 0.04 | 3.08% | 1.268 | 1.409 | 1.261 | 0 |
| Apr 19 2024 | 1.297 | -0.03 | -2.41% | 1.495 | 1.495 | 1.266 | 0 |
| Apr 18 2024 | 1.329 | -0.12 | -8.34% | 1.278 | 1.378 | 1.255 | 0 |
| Apr 17 2024 | 1.45 | -0.11 | -7.05% | 1.645 | 1.645 | 1.431 | 0 |
| Apr 16 2024 | 1.56 | 0.13 | 9.01% | 1.535 | 1.59 | 1.46 | 0 |
| Apr 15 2024 | 1.431 | -0.01 | -0.69% | 1.325 | 1.454 | 1.296 | 0 |
| Apr 12 2024 | 1.441 | 0.32 | 28.78% | 1.103 | 1.47 | 1.092 | 0 |
| Apr 11 2024 | 1.119 | -0.17 | -13.46% | 1.329 | 1.372 | 0.982 | 0 |
| Apr 10 2024 | 1.293 | 0.32 | 33.02% | 0.978 | 1.293 | 0.942 | 0 |
| Apr 09 2024 | 0.972 | 0.002 | 0.21% | 0.949 | 0.972 | 0.894 | 0 |
| Apr 08 2024 | 0.97 | -0.09 | -8.49% | 1.023 | 1.051 | 0.963 | 0 |
| Apr 05 2024 | 1.06 | 0.10 | 9.96% | 1.104 | 1.166 | 1.031 | 0 |
| Apr 04 2024 | 0.964 | -0.084 | -8.02% | 1.003 | 1.007 | 0.929 | 0 |
| Apr 03 2024 | 1.048 | -0.18 | -14.45% | 1.208 | 1.232 | 1.046 | 0 |
| Apr 02 2024 | 1.225 | 0.10 | 8.79% | 1.342 | 1.349 | 1.20 | 0 |
| Mar 28 2024 | 1.126 | 0.05 | 4.65% | 1.068 | 1.22 | 1.068 | 0 |
| Mar 27 2024 | 1.076 | 0.01 | 0.75% | 1.052 | 1.103 | 1.042 | 0 |
| Mar 26 2024 | 1.068 | 0.03 | 3.19% | 0.977 | 1.072 | 0.958 | 0 |
| Mar 25 2024 | 1.035 | -0.15 | -12.81% | 1.134 | 1.145 | 1.035 | 0 |
| Mar 22 2024 | 1.187 | 0.18 | 18.23% | 1.137 | 1.233 | 1.135 | 0 |
| Mar 21 2024 | 1.004 | -0.04 | -3.83% | 0.837 | 1.009 | 0.833 | 0 |
| Mar 20 2024 | 1.044 | 0.02 | 1.66% | 1.006 | 1.089 | 0.992 | 0 |
| Mar 19 2024 | 1.027 | 0.04 | 3.63% | 1.012 | 1.098 | 1.012 | 0 |
| Mar 18 2024 | 0.991 | 0.002 | 0.20% | 0.97 | 0.991 | 0.924 | 0 |
| Mar 15 2024 | 0.989 | 0.003 | 0.30% | 1.014 | 1.018 | 0.969 | 0 |
| Mar 14 2024 | 0.986 | 0.147 | 17.52% | 0.853 | 0.994 | 0.839 | 0 |
| Mar 13 2024 | 0.839 | -0.094 | -10.08% | 0.89 | 0.904 | 0.833 | 0 |
| Mar 12 2024 | 0.933 | -0.04 | -4.11% | 0.943 | 0.976 | 0.904 | 0 |
| Mar 11 2024 | 0.973 | 0.022 | 2.31% | 0.946 | 0.996 | 0.934 | 0 |
| Mar 08 2024 | 0.951 | -0.053 | -5.28% | 0.969 | 1.01 | 0.905 | 0 |
| Mar 07 2024 | 1.004 | -0.07 | -6.17% | 1.069 | 1.157 | 1.001 | 0 |
| Mar 06 2024 | 1.07 | -0.08 | -7.20% | 1.172 | 1.172 | 1.058 | 0 |
| Mar 05 2024 | 1.153 | -0.04 | -3.19% | 1.217 | 1.227 | 1.138 | 0 |
| Mar 04 2024 | 1.191 | -0.13 | -9.77% | 1.241 | 1.259 | 1.178 | 0 |
| Mar 01 2024 | 1.32 | -0.04 | -2.73% | 1.363 | 1.384 | 1.267 | 0 |
| Feb 29 2024 | 1.357 | 0.05 | 4.22% | 1.283 | 1.364 | 1.24 | 0 |
| Feb 28 2024 | 1.302 | 0.09 | 7.43% | 1.294 | 1.429 | 1.294 | 0 |
| Feb 27 2024 | 1.212 | -0.02 | -1.38% | 1.201 | 1.259 | 1.17 | 0 |
| Feb 26 2024 | 1.229 | -0.08 | -5.82% | 1.282 | 1.282 | 1.203 | 0 |
| Feb 23 2024 | 1.305 | -0.05 | -3.48% | 1.325 | 1.348 | 1.274 | 0 |
