Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1WR47 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.665 | 0.33 | 25.00% | 1.52 | 1.675 | 1.28 | 1,000 |
| May 30 2024 | 1.332 | 0.21 | 18.61% | 1.43 | 1.44 | 1.267 | 4,300 |
| May 29 2024 | 1.123 | 0.27 | 31.81% | 1.037 | 1.203 | 0.993 | 55,850 |
| May 28 2024 | 0.852 | 0.016 | 1.91% | 0.83 | 0.908 | 0.76 | 0 |
| May 27 2024 | 0.836 | -0.021 | -2.45% | 0.898 | 0.904 | 0.834 | 1,500 |
| May 24 2024 | 0.857 | 0.043 | 5.28% | 1.116 | 1.116 | 0.841 | 83,300 |
| May 23 2024 | 0.814 | 0.06 | 7.96% | 0.635 | 0.904 | 0.559 | 1,830 |
| May 22 2024 | 0.754 | -0.044 | -5.51% | 0.735 | 0.809 | 0.735 | 0 |
| May 21 2024 | 0.798 | 0.06 | 8.13% | 0.827 | 0.895 | 0.787 | 300 |
| May 20 2024 | 0.738 | -0.194 | -20.82% | 0.834 | 0.863 | 0.738 | 224 |
| May 17 2024 | 0.932 | 0.138 | 17.38% | 0.936 | 0.996 | 0.904 | 4,000 |
| May 16 2024 | 0.794 | -0.199 | -20.04% | 0.84 | 0.891 | 0.771 | 14,000 |
| May 15 2024 | 0.993 | -0.489 | -33.00% | 1.336 | 1.374 | 0.993 | 22,000 |
| May 14 2024 | 1.482 | -0.05 | -3.45% | 1.565 | 1.725 | 1.447 | 6,000 |
| May 13 2024 | 1.535 | -0.05 | -2.85% | 1.50 | 1.54 | 1.42 | 5,000 |
| May 10 2024 | 1.58 | -0.12 | -7.06% | 1.58 | 1.595 | 1.425 | 12,000 |
| May 09 2024 | 1.70 | -0.17 | -8.85% | 1.905 | 1.975 | 1.685 | 5,000 |
| May 08 2024 | 1.865 | 0.09 | 4.78% | 1.855 | 2.03 | 1.815 | 12,000 |
| May 07 2024 | 1.78 | -0.34 | -15.84% | 1.90 | 1.945 | 1.78 | 1,000 |
| May 06 2024 | 2.115 | -0.37 | -14.89% | 2.31 | 2.315 | 2.085 | 0 |
| May 03 2024 | 2.485 | -0.69 | -21.61% | 2.80 | 2.835 | 2.31 | 0 |
| May 02 2024 | 3.17 | 0.45 | 16.33% | 3.09 | 3.32 | 2.945 | 0 |
| Apr 30 2024 | 2.725 | 0.26 | 10.55% | 2.47 | 2.745 | 2.445 | 0 |
| Apr 29 2024 | 2.465 | -0.13 | -5.01% | 2.46 | 2.545 | 2.395 | 0 |
| Apr 26 2024 | 2.595 | -0.75 | -22.31% | 2.61 | 2.785 | 2.49 | 0 |
| Apr 25 2024 | 3.34 | 0.45 | 15.37% | 3.12 | 3.53 | 3.01 | 0 |
| Apr 24 2024 | 2.895 | 0.03 | 1.05% | 2.645 | 2.93 | 2.645 | 0 |
| Apr 23 2024 | 2.865 | -0.79 | -21.51% | 3.37 | 3.38 | 2.835 | 0 |
| Apr 22 2024 | 3.65 | 0.15 | 4.29% | 3.55 | 3.69 | 3.46 | 0 |
| Apr 19 2024 | 3.50 | 0.53 | 17.85% | 3.73 | 3.73 | 3.30 | 0 |
| Apr 18 2024 | 2.97 | -0.08 | -2.62% | 3.06 | 3.30 | 2.95 | 0 |
| Apr 17 2024 | 3.05 | 0.13 | 4.27% | 3.07 | 3.10 | 2.76 | 0 |
| Apr 16 2024 | 2.925 | 0.59 | 25.27% | 2.96 | 3.06 | 2.75 | 5,000 |
| Apr 15 2024 | 2.335 | 0.18 | 8.35% | 2.19 | 2.34 | 1.985 | 0 |
| Apr 12 2024 | 2.155 | 0.05 | 2.62% | 1.72 | 2.25 | 1.69 | 0 |
| Apr 11 2024 | 2.10 | 0.08 | 3.96% | 2.02 | 2.25 | 1.91 | 0 |
| Apr 10 2024 | 2.02 | 0.17 | 9.19% | 1.57 | 2.22 | 1.488 | 205 |
| Apr 09 2024 | 1.85 | 0.28 | 17.46% | 1.62 | 1.98 | 1.50 | 0 |
| Apr 08 2024 | 1.575 | -0.19 | -10.51% | 1.685 | 1.75 | 1.545 | 205 |
| Apr 05 2024 | 1.76 | 0.44 | 33.33% | 1.995 | 2.055 | 1.705 | 25,000 |
| Apr 04 2024 | 1.32 | -0.13 | -9.03% | 1.48 | 1.481 | 1.261 | 0 |
| Apr 03 2024 | 1.451 | -0.25 | -14.90% | 1.695 | 1.725 | 1.449 | 0 |
| Apr 02 2024 | 1.705 | 0.48 | 39.41% | 1.394 | 1.795 | 1.346 | 0 |
| Mar 28 2024 | 1.223 | -0.24 | -16.63% | 1.277 | 1.302 | 1.203 | 0 |
| Mar 27 2024 | 1.467 | 0.08 | 5.69% | 1.458 | 1.50 | 1.351 | 31,310 |
| Mar 26 2024 | 1.388 | -0.04 | -2.73% | 1.365 | 1.409 | 1.307 | 20,000 |
| Mar 25 2024 | 1.427 | 0.06 | 4.47% | 1.437 | 1.51 | 1.384 | 0 |
| Mar 22 2024 | 1.366 | 0.20 | 17.15% | 1.295 | 1.392 | 1.239 | 1,000 |
| Mar 21 2024 | 1.166 | -0.59 | -33.56% | 1.246 | 1.294 | 1.166 | 11,000 |
| Mar 20 2024 | 1.755 | -0.16 | -8.12% | 1.795 | 1.825 | 1.72 | 10,000 |
| Mar 19 2024 | 1.91 | 0.03 | 1.60% | 2.025 | 2.18 | 1.91 | 0 |
| Mar 18 2024 | 1.88 | -0.39 | -17.18% | 2.10 | 2.13 | 1.795 | 10,000 |
| Mar 15 2024 | 2.27 | 0.32 | 16.41% | 1.99 | 2.28 | 1.86 | 0 |
| Mar 14 2024 | 1.95 | 0.14 | 7.73% | 1.765 | 2.01 | 1.68 | 10,000 |
| Mar 13 2024 | 1.81 | -0.10 | -4.99% | 1.745 | 1.855 | 1.73 | 0 |
| Mar 12 2024 | 1.905 | -0.37 | -16.26% | 2.065 | 2.225 | 1.81 | 0 |
| Mar 11 2024 | 2.275 | 0.39 | 20.37% | 2.185 | 2.425 | 2.175 | 1,500 |
| Mar 08 2024 | 1.89 | -0.06 | -3.08% | 1.91 | 1.995 | 1.675 | 0 |
| Mar 07 2024 | 1.95 | -0.24 | -10.76% | 2.42 | 2.495 | 1.935 | 15,500 |
| Mar 06 2024 | 2.185 | -0.25 | -10.08% | 2.485 | 2.485 | 2.185 | 40 |
| Mar 05 2024 | 2.43 | 0.35 | 16.55% | 2.195 | 2.47 | 2.17 | 1,000 |
| Mar 04 2024 | 2.085 | -0.12 | -5.44% | 2.08 | 2.14 | 2.05 | 1,500 |
| Mar 01 2024 | 2.205 | -0.28 | -11.09% | 2.28 | 2.49 | 2.185 | 1,500 |
