Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1WNQ4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.386 | -0.14 | -9.11% | 1.535 | 1.535 | 1.306 | 0 |
| Jun 03 2024 | 1.525 | 0.00 | 0.33% | 1.58 | 1.595 | 1.515 | 0 |
| May 31 2024 | 1.52 | -0.03 | -1.62% | 1.62 | 1.62 | 1.505 | 0 |
| May 30 2024 | 1.545 | 0.13 | 9.50% | 1.404 | 1.575 | 1.40 | 0 |
| May 29 2024 | 1.411 | -0.08 | -5.62% | 1.491 | 1.515 | 1.374 | 0 |
| May 28 2024 | 1.495 | 0.09 | 6.71% | 1.424 | 1.53 | 1.423 | 0 |
| May 27 2024 | 1.401 | -0.02 | -1.62% | 1.428 | 1.443 | 1.387 | 0 |
| May 24 2024 | 1.424 | 0.00 | 0.21% | 1.356 | 1.425 | 1.356 | 0 |
| May 23 2024 | 1.421 | 0.02 | 1.65% | 1.424 | 1.45 | 1.338 | 0 |
| May 22 2024 | 1.398 | -0.06 | -3.85% | 1.485 | 1.49 | 1.398 | 0 |
| May 21 2024 | 1.454 | -0.06 | -3.71% | 1.50 | 1.50 | 1.385 | 0 |
| May 20 2024 | 1.51 | -0.21 | -12.21% | 1.79 | 1.79 | 1.51 | 0 |
| May 17 2024 | 1.72 | 0.26 | 17.81% | 1.494 | 1.74 | 1.475 | 0 |
| May 16 2024 | 1.46 | 0.14 | 10.19% | 1.321 | 1.505 | 1.321 | 0 |
| May 15 2024 | 1.325 | 0.01 | 0.45% | 1.349 | 1.404 | 1.299 | 0 |
| May 14 2024 | 1.319 | 0.22 | 20.35% | 1.116 | 1.319 | 1.116 | 0 |
| May 13 2024 | 1.096 | -0.01 | -0.90% | 1.091 | 1.098 | 1.027 | 0 |
| May 10 2024 | 1.106 | -0.01 | -0.72% | 1.142 | 1.158 | 1.086 | 0 |
| May 09 2024 | 1.114 | -0.13 | -10.45% | 1.034 | 1.134 | 0.957 | 0 |
| May 08 2024 | 1.244 | -0.05 | -3.86% | 1.296 | 1.352 | 1.222 | 0 |
| May 07 2024 | 1.294 | 0.09 | 7.56% | 1.225 | 1.294 | 1.204 | 0 |
| May 06 2024 | 1.203 | 0.03 | 2.21% | 1.188 | 1.203 | 1.149 | 0 |
| May 03 2024 | 1.177 | -0.12 | -8.97% | 1.322 | 1.331 | 1.117 | 0 |
| May 02 2024 | 1.293 | 0.03 | 2.70% | 1.255 | 1.322 | 1.246 | 0 |
| Apr 30 2024 | 1.259 | 0.08 | 6.79% | 1.205 | 1.30 | 1.166 | 0 |
| Apr 29 2024 | 1.179 | 0.03 | 2.43% | 1.194 | 1.217 | 1.125 | 0 |
| Apr 26 2024 | 1.151 | 0.06 | 5.50% | 1.144 | 1.19 | 1.094 | 0 |
| Apr 25 2024 | 1.091 | 0.09 | 8.77% | 1.017 | 1.103 | 1.013 | 0 |
| Apr 24 2024 | 1.003 | -0.05 | -4.48% | 1.149 | 1.149 | 0.997 | 0 |
| Apr 23 2024 | 1.05 | 0.15 | 16.54% | 0.946 | 1.05 | 0.922 | 0 |
| Apr 22 2024 | 0.901 | 0.076 | 9.21% | 0.867 | 0.919 | 0.822 | 0 |
| Apr 19 2024 | 0.825 | -0.013 | -1.55% | 0.815 | 0.866 | 0.809 | 0 |
| Apr 18 2024 | 0.838 | 0.068 | 8.83% | 0.802 | 0.843 | 0.781 | 0 |
| Apr 17 2024 | 0.77 | 0.083 | 12.08% | 0.685 | 0.79 | 0.679 | 0 |
| Apr 16 2024 | 0.687 | -0.04 | -5.50% | 0.693 | 0.701 | 0.655 | 0 |
| Apr 15 2024 | 0.727 | -0.005 | -0.68% | 0.755 | 0.773 | 0.711 | 0 |
| Apr 12 2024 | 0.732 | -0.008 | -1.08% | 0.777 | 0.781 | 0.707 | 0 |
| Apr 11 2024 | 0.74 | -0.139 | -15.81% | 0.893 | 0.898 | 0.71 | 0 |
| Apr 10 2024 | 0.879 | 0.064 | 7.85% | 0.846 | 0.908 | 0.776 | 0 |
| Apr 09 2024 | 0.815 | -0.057 | -6.54% | 0.879 | 0.889 | 0.794 | 0 |
| Apr 08 2024 | 0.872 | 0.045 | 5.44% | 0.85 | 0.872 | 0.818 | 0 |
| Apr 05 2024 | 0.827 | -0.062 | -6.97% | 0.845 | 0.847 | 0.748 | 0 |
| Apr 04 2024 | 0.889 | -0.016 | -1.77% | 0.892 | 0.928 | 0.88 | 2,000 |
| Apr 03 2024 | 0.905 | 0.085 | 10.37% | 0.832 | 0.919 | 0.832 | 0 |
| Apr 02 2024 | 0.82 | -0.007 | -0.85% | 0.839 | 0.872 | 0.798 | 0 |
| Mar 28 2024 | 0.827 | 0.024 | 2.99% | 0.867 | 0.867 | 0.797 | 0 |
| Mar 27 2024 | 0.803 | -0.078 | -8.85% | 0.935 | 0.935 | 0.80 | 1,500 |
| Mar 26 2024 | 0.881 | 0.083 | 10.40% | 0.817 | 0.931 | 0.812 | 500 |
| Mar 25 2024 | 0.798 | 0.071 | 9.77% | 0.736 | 0.806 | 0.714 | 0 |
| Mar 22 2024 | 0.727 | 0.008 | 1.11% | 0.718 | 0.737 | 0.696 | 0 |
| Mar 21 2024 | 0.719 | -0.024 | -3.23% | 0.802 | 0.802 | 0.679 | 0 |
| Mar 20 2024 | 0.743 | 0.026 | 3.63% | 0.749 | 0.757 | 0.702 | 0 |
| Mar 19 2024 | 0.717 | 0.085 | 13.45% | 0.661 | 0.737 | 0.66 | 1,000 |
| Mar 18 2024 | 0.632 | 0.063 | 11.07% | 0.593 | 0.651 | 0.566 | 0 |
| Mar 15 2024 | 0.569 | 0.04 | 7.56% | 0.544 | 0.597 | 0.544 | 0 |
| Mar 14 2024 | 0.529 | -0.017 | -3.11% | 0.573 | 0.575 | 0.524 | 1,000 |
| Mar 13 2024 | 0.546 | -0.007 | -1.27% | 0.572 | 0.593 | 0.54 | 0 |
| Mar 12 2024 | 0.553 | 0.083 | 17.66% | 0.497 | 0.563 | 0.473 | 0 |
| Mar 11 2024 | 0.47 | 0.05 | 11.90% | 0.431 | 0.47 | 0.363 | 0 |
| Mar 08 2024 | 0.42 | 0.005 | 1.20% | 0.429 | 0.431 | 0.402 | 0 |
| Mar 07 2024 | 0.415 | -0.03 | -6.74% | 0.453 | 0.467 | 0.382 | 0 |
