Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1WEV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.515 | -0.04 | -2.57% | 1.535 | 1.55 | 1.477 | 0 |
| Jun 03 2024 | 1.555 | 0.02 | 1.63% | 1.625 | 1.64 | 1.545 | 0 |
| May 31 2024 | 1.53 | -0.03 | -1.61% | 1.575 | 1.585 | 1.525 | 0 |
| May 30 2024 | 1.555 | -0.01 | -0.32% | 1.535 | 1.57 | 1.52 | 0 |
| May 29 2024 | 1.56 | -0.06 | -3.70% | 1.62 | 1.625 | 1.535 | 0 |
| May 28 2024 | 1.62 | -0.03 | -1.82% | 1.66 | 1.675 | 1.605 | 0 |
| May 27 2024 | 1.65 | 0.00 | 0.00% | 1.635 | 1.66 | 1.635 | 0 |
| May 24 2024 | 1.65 | 0.01 | 0.61% | 1.58 | 1.655 | 1.58 | 0 |
| May 23 2024 | 1.64 | 0.03 | 2.18% | 1.66 | 1.69 | 1.63 | 0 |
| May 22 2024 | 1.605 | -0.02 | -0.93% | 1.62 | 1.63 | 1.595 | 0 |
| May 21 2024 | 1.62 | -0.04 | -2.11% | 1.635 | 1.635 | 1.60 | 0 |
| May 20 2024 | 1.655 | 0.02 | 0.91% | 1.645 | 1.655 | 1.635 | 0 |
| May 17 2024 | 1.64 | -0.01 | -0.30% | 1.605 | 1.65 | 1.60 | 0 |
| May 16 2024 | 1.645 | 0.02 | 1.54% | 1.645 | 1.65 | 1.61 | 0 |
| May 15 2024 | 1.62 | 0.02 | 1.25% | 1.615 | 1.625 | 1.59 | 0 |
| May 14 2024 | 1.60 | -0.01 | -0.62% | 1.60 | 1.62 | 1.59 | 100 |
| May 13 2024 | 1.61 | 0.01 | 0.63% | 1.62 | 1.625 | 1.60 | 0 |
| May 10 2024 | 1.60 | 0.07 | 4.23% | 1.55 | 1.605 | 1.55 | 0 |
| May 09 2024 | 1.535 | 0.04 | 2.95% | 1.488 | 1.55 | 1.488 | 0 |
| May 08 2024 | 1.491 | -0.01 | -0.40% | 1.483 | 1.515 | 1.479 | 0 |
| May 07 2024 | 1.497 | 0.08 | 5.94% | 1.434 | 1.50 | 1.429 | 0 |
| May 06 2024 | 1.413 | 0.04 | 3.14% | 1.393 | 1.431 | 1.388 | 0 |
| May 03 2024 | 1.37 | 0.08 | 5.87% | 1.296 | 1.393 | 1.296 | 0 |
| May 02 2024 | 1.294 | 0.01 | 0.70% | 1.283 | 1.315 | 1.238 | 0 |
| Apr 30 2024 | 1.285 | -0.05 | -3.46% | 1.329 | 1.346 | 1.279 | 0 |
| Apr 29 2024 | 1.331 | 0.00 | 0.00% | 1.368 | 1.399 | 1.331 | 0 |
| Apr 26 2024 | 1.331 | 0.14 | 11.29% | 1.287 | 1.342 | 1.259 | 0 |
| Apr 25 2024 | 1.196 | -0.04 | -3.16% | 1.24 | 1.265 | 1.139 | 0 |
| Apr 24 2024 | 1.235 | 0.00 | 0.16% | 1.312 | 1.326 | 1.226 | 0 |
| Apr 23 2024 | 1.233 | 0.09 | 7.59% | 1.178 | 1.234 | 1.178 | 0 |
| Apr 22 2024 | 1.146 | 0.06 | 5.72% | 1.125 | 1.162 | 1.125 | 0 |
| Apr 19 2024 | 1.084 | -0.06 | -5.00% | 1.035 | 1.115 | 1.035 | 0 |
| Apr 18 2024 | 1.141 | -0.02 | -1.30% | 1.178 | 1.186 | 1.109 | 0 |
| Apr 17 2024 | 1.156 | -0.08 | -6.09% | 1.163 | 1.248 | 1.148 | 0 |
| Apr 16 2024 | 1.231 | -0.09 | -6.60% | 1.229 | 1.256 | 1.199 | 0 |
| Apr 15 2024 | 1.318 | 0.00 | -0.08% | 1.315 | 1.388 | 1.31 | 0 |
| Apr 12 2024 | 1.319 | -0.01 | -0.45% | 1.395 | 1.432 | 1.307 | 0 |
| Apr 11 2024 | 1.325 | -0.03 | -2.50% | 1.356 | 1.396 | 1.289 | 0 |
| Apr 10 2024 | 1.359 | 0.06 | 4.78% | 1.352 | 1.402 | 1.282 | 0 |
| Apr 09 2024 | 1.297 | -0.04 | -3.28% | 1.323 | 1.377 | 1.283 | 0 |
| Apr 08 2024 | 1.341 | 0.04 | 3.39% | 1.314 | 1.347 | 1.286 | 0 |
| Apr 05 2024 | 1.297 | -0.05 | -3.57% | 1.256 | 1.304 | 1.238 | 0 |
| Apr 04 2024 | 1.345 | 0.00 | 0.37% | 1.339 | 1.367 | 1.332 | 0 |
| Apr 03 2024 | 1.34 | 0.02 | 1.13% | 1.308 | 1.344 | 1.297 | 0 |
| Apr 02 2024 | 1.325 | -0.01 | -1.05% | 1.368 | 1.424 | 1.306 | 150 |
| Mar 28 2024 | 1.339 | 0.04 | 3.00% | 1.337 | 1.348 | 1.323 | 0 |
| Mar 27 2024 | 1.30 | -0.01 | -0.61% | 1.291 | 1.322 | 1.291 | 0 |
| Mar 26 2024 | 1.308 | 0.02 | 1.40% | 1.285 | 1.32 | 1.27 | 0 |
| Mar 25 2024 | 1.29 | 0.01 | 0.47% | 1.282 | 1.30 | 1.255 | 0 |
| Mar 22 2024 | 1.284 | 0.01 | 0.47% | 1.249 | 1.289 | 1.225 | 0 |
| Mar 21 2024 | 1.278 | 0.15 | 13.20% | 1.24 | 1.281 | 1.218 | 0 |
| Mar 20 2024 | 1.129 | 0.00 | 0.44% | 1.135 | 1.168 | 1.114 | 0 |
| Mar 19 2024 | 1.124 | 0.06 | 5.24% | 1.07 | 1.124 | 1.07 | 0 |
| Mar 18 2024 | 1.068 | -0.01 | -1.11% | 1.078 | 1.091 | 1.053 | 0 |
| Mar 15 2024 | 1.08 | -0.03 | -2.96% | 1.116 | 1.135 | 1.076 | 0 |
| Mar 14 2024 | 1.113 | -0.02 | -1.94% | 1.159 | 1.169 | 1.096 | 0 |
| Mar 13 2024 | 1.135 | -0.01 | -0.79% | 1.163 | 1.179 | 1.135 | 0 |
| Mar 12 2024 | 1.144 | 0.08 | 7.72% | 1.098 | 1.149 | 1.076 | 0 |
| Mar 11 2024 | 1.062 | -0.11 | -9.08% | 1.12 | 1.122 | 1.04 | 0 |
| Mar 08 2024 | 1.168 | -0.07 | -5.27% | 1.242 | 1.262 | 1.168 | 0 |
| Mar 07 2024 | 1.233 | 0.12 | 10.29% | 1.109 | 1.233 | 1.083 | 0 |
