Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1WEB5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 3.24 | 0.26 | 8.54% | 3.14 | 3.42 | 3.11 | 0 |
| Jun 04 2024 | 2.985 | -0.25 | -7.59% | 3.25 | 3.25 | 2.885 | 0 |
| Jun 03 2024 | 3.23 | -0.05 | -1.52% | 3.50 | 3.65 | 3.19 | 0 |
| May 31 2024 | 3.28 | -0.21 | -6.02% | 3.58 | 3.59 | 3.21 | 0 |
| May 30 2024 | 3.49 | 0.13 | 3.87% | 3.29 | 3.70 | 3.28 | 0 |
| May 29 2024 | 3.36 | -0.37 | -9.92% | 3.71 | 3.72 | 3.21 | 0 |
| May 28 2024 | 3.73 | -0.20 | -5.09% | 4.04 | 4.05 | 3.56 | 0 |
| May 27 2024 | 3.93 | 0.36 | 10.08% | 3.73 | 3.94 | 3.70 | 0 |
| May 24 2024 | 3.57 | 0.10 | 2.88% | 3.38 | 3.65 | 3.38 | 0 |
| May 23 2024 | 3.47 | 0.05 | 1.46% | 3.59 | 3.77 | 3.40 | 0 |
| May 22 2024 | 3.42 | -0.07 | -2.01% | 3.14 | 3.50 | 3.14 | 0 |
| May 21 2024 | 3.49 | -0.21 | -5.68% | 3.67 | 3.69 | 3.42 | 0 |
| May 20 2024 | 3.70 | -0.17 | -4.39% | 4.09 | 4.09 | 3.70 | 0 |
| May 17 2024 | 3.87 | -0.33 | -7.86% | 4.16 | 4.17 | 3.81 | 0 |
| May 16 2024 | 4.20 | -0.20 | -4.55% | 4.52 | 4.52 | 3.98 | 0 |
| May 15 2024 | 4.40 | -0.14 | -3.08% | 4.73 | 4.80 | 4.28 | 0 |
| May 14 2024 | 4.54 | 0.39 | 9.40% | 4.18 | 4.62 | 4.18 | 0 |
| May 13 2024 | 4.15 | 0.85 | 25.76% | 3.59 | 4.15 | 3.41 | 0 |
| May 10 2024 | 3.30 | -0.06 | -1.79% | 3.19 | 3.47 | 3.15 | 0 |
| May 09 2024 | 3.36 | 0.45 | 15.46% | 3.05 | 3.36 | 2.985 | 65 |
| May 08 2024 | 2.91 | -0.39 | -11.82% | 3.33 | 3.34 | 2.755 | 0 |
| May 07 2024 | 3.30 | -0.02 | -0.60% | 3.43 | 3.43 | 3.22 | 0 |
| May 06 2024 | 3.32 | -0.13 | -3.77% | 3.68 | 3.68 | 3.21 | 3,000 |
| May 03 2024 | 3.45 | 0.36 | 11.65% | 3.27 | 3.50 | 3.08 | 0 |
| May 02 2024 | 3.09 | -0.95 | -23.51% | 4.18 | 4.24 | 3.02 | 1,000 |
| Apr 30 2024 | 4.04 | -2.26 | -35.87% | 6.20 | 6.20 | 3.95 | 2,000 |
| Apr 29 2024 | 6.30 | 0.12 | 1.94% | 6.51 | 6.52 | 6.01 | 0 |
| Apr 26 2024 | 6.18 | 0.11 | 1.81% | 6.24 | 6.37 | 6.13 | 0 |
| Apr 25 2024 | 6.07 | -0.24 | -3.80% | 6.37 | 6.62 | 5.87 | 0 |
| Apr 24 2024 | 6.31 | -0.11 | -1.71% | 6.60 | 6.63 | 6.31 | 0 |
| Apr 23 2024 | 6.42 | 0.25 | 4.05% | 6.31 | 6.74 | 6.20 | 1,000 |
| Apr 22 2024 | 6.17 | 0.22 | 3.70% | 6.21 | 6.53 | 5.71 | 0 |
| Apr 19 2024 | 5.95 | -0.14 | -2.30% | 5.94 | 6.05 | 5.42 | 0 |
| Apr 18 2024 | 6.09 | -0.02 | -0.33% | 6.05 | 6.11 | 5.87 | 0 |
| Apr 17 2024 | 6.11 | 0.08 | 1.33% | 6.14 | 6.26 | 5.95 | 0 |
| Apr 16 2024 | 6.03 | -0.61 | -9.19% | 6.36 | 6.51 | 5.84 | 0 |
| Apr 15 2024 | 6.64 | 0.52 | 8.50% | 6.42 | 7.22 | 6.41 | 0 |
| Apr 12 2024 | 6.12 | -0.81 | -11.69% | 7.13 | 7.15 | 6.03 | 0 |
| Apr 11 2024 | 6.93 | -0.02 | -0.29% | 6.79 | 7.12 | 6.68 | 0 |
| Apr 10 2024 | 6.95 | 0.12 | 1.76% | 7.03 | 7.37 | 6.73 | 0 |
| Apr 09 2024 | 6.83 | 0.14 | 2.09% | 6.59 | 7.13 | 6.51 | 0 |
| Apr 08 2024 | 6.69 | 0.35 | 5.52% | 6.51 | 6.80 | 6.40 | 0 |
| Apr 05 2024 | 6.34 | -0.51 | -7.45% | 6.46 | 6.50 | 6.19 | 0 |
| Apr 04 2024 | 6.85 | 0.06 | 0.88% | 6.86 | 7.16 | 6.71 | 0 |
| Apr 03 2024 | 6.79 | -0.52 | -7.11% | 7.31 | 7.31 | 6.46 | 0 |
| Apr 02 2024 | 7.31 | -0.82 | -10.09% | 8.06 | 8.26 | 7.23 | 0 |
| Mar 28 2024 | 8.13 | -0.30 | -3.56% | 8.49 | 8.57 | 8.09 | 0 |
| Mar 27 2024 | 8.43 | -0.03 | -0.35% | 8.33 | 8.59 | 8.31 | 0 |
| Mar 26 2024 | 8.46 | -0.57 | -6.31% | 9.17 | 9.17 | 8.18 | 0 |
| Mar 25 2024 | 9.03 | 0.21 | 2.38% | 8.88 | 9.04 | 8.72 | 0 |
| Mar 22 2024 | 8.82 | 0.02 | 0.23% | 8.78 | 8.90 | 8.67 | 0 |
| Mar 21 2024 | 8.80 | 0.29 | 3.41% | 8.77 | 8.97 | 8.77 | 0 |
| Mar 20 2024 | 8.51 | 0.10 | 1.19% | 8.43 | 8.58 | 8.35 | 25 |
| Mar 19 2024 | 8.41 | 0.41 | 5.13% | 8.09 | 8.42 | 7.98 | 0 |
| Mar 18 2024 | 8.00 | 0.15 | 1.91% | 8.16 | 8.31 | 7.99 | 25 |
| Mar 15 2024 | 7.85 | 0.71 | 9.94% | 7.41 | 7.94 | 7.41 | 0 |
| Mar 14 2024 | 7.14 | -0.14 | -1.92% | 7.25 | 7.32 | 7.01 | 0 |
| Mar 13 2024 | 7.28 | -0.31 | -4.08% | 7.69 | 7.73 | 7.24 | 0 |
| Mar 12 2024 | 7.59 | 0.49 | 6.90% | 7.09 | 7.64 | 6.93 | 0 |
| Mar 11 2024 | 7.10 | 0.18 | 2.60% | 6.95 | 7.16 | 6.78 | 0 |
| Mar 08 2024 | 6.92 | -0.09 | -1.28% | 7.11 | 7.11 | 6.89 | 200 |
