Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1WVS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.82 | 0.14 | 2.99% | 4.85 | 4.88 | 4.42 | 0 |
| May 21 2024 | 4.68 | -0.07 | -1.47% | 4.81 | 4.81 | 4.45 | 0 |
| May 20 2024 | 4.75 | -0.32 | -6.31% | 5.22 | 5.23 | 4.75 | 0 |
| May 17 2024 | 5.07 | 0.13 | 2.63% | 5.06 | 5.10 | 4.90 | 0 |
| May 16 2024 | 4.94 | 0.45 | 10.02% | 4.74 | 5.18 | 4.60 | 0 |
| May 15 2024 | 4.49 | 0.03 | 0.67% | 4.53 | 4.53 | 4.27 | 0 |
| May 14 2024 | 4.46 | 0.20 | 4.69% | 4.36 | 4.47 | 4.16 | 0 |
| May 13 2024 | 4.26 | 0.30 | 7.58% | 4.27 | 4.31 | 3.97 | 0 |
| May 10 2024 | 3.96 | -0.35 | -8.12% | 4.55 | 4.56 | 3.91 | 10 |
| May 09 2024 | 4.31 | -0.03 | -0.69% | 4.48 | 4.49 | 4.06 | 0 |
| May 08 2024 | 4.34 | -0.23 | -5.03% | 4.11 | 4.52 | 3.79 | 15 |
| May 07 2024 | 4.57 | -1.56 | -25.45% | 6.28 | 6.79 | 4.06 | 20 |
| May 06 2024 | 6.13 | -0.17 | -2.70% | 6.53 | 6.56 | 6.04 | 0 |
| May 03 2024 | 6.30 | 0.32 | 5.35% | 6.27 | 6.61 | 6.18 | 0 |
| May 02 2024 | 5.98 | 0.64 | 11.99% | 5.56 | 6.19 | 5.26 | 0 |
| Apr 30 2024 | 5.34 | -0.50 | -8.56% | 6.03 | 6.04 | 5.31 | 0 |
| Apr 29 2024 | 5.84 | -0.12 | -2.01% | 6.18 | 6.18 | 5.69 | 0 |
| Apr 26 2024 | 5.96 | 0.56 | 10.37% | 5.51 | 6.01 | 5.27 | 0 |
| Apr 25 2024 | 5.40 | -0.46 | -7.85% | 5.87 | 6.10 | 5.16 | 0 |
| Apr 24 2024 | 5.86 | -0.17 | -2.82% | 6.22 | 6.22 | 5.79 | 0 |
| Apr 23 2024 | 6.03 | 0.96 | 18.93% | 5.18 | 6.03 | 5.18 | 0 |
| Apr 22 2024 | 5.07 | -0.17 | -3.24% | 5.53 | 5.59 | 4.85 | 0 |
| Apr 19 2024 | 5.24 | -0.35 | -6.26% | 5.47 | 5.71 | 5.09 | 0 |
| Apr 18 2024 | 5.59 | -0.01 | -0.18% | 5.79 | 5.79 | 5.20 | 0 |
| Apr 17 2024 | 5.60 | 0.27 | 5.07% | 5.41 | 5.90 | 5.33 | 0 |
| Apr 16 2024 | 5.33 | -0.13 | -2.38% | 5.43 | 5.52 | 4.97 | 0 |
| Apr 15 2024 | 5.46 | 0.12 | 2.25% | 5.33 | 6.01 | 5.33 | 0 |
| Apr 12 2024 | 5.34 | -0.23 | -4.13% | 5.83 | 5.90 | 5.26 | 0 |
| Apr 11 2024 | 5.57 | -0.05 | -0.89% | 5.74 | 5.78 | 5.22 | 0 |
| Apr 10 2024 | 5.62 | 0.39 | 7.46% | 5.47 | 5.80 | 5.09 | 0 |
| Apr 09 2024 | 5.23 | -0.44 | -7.76% | 5.79 | 5.80 | 5.02 | 0 |
| Apr 08 2024 | 5.67 | 0.30 | 5.59% | 5.47 | 5.82 | 5.31 | 0 |
| Apr 05 2024 | 5.37 | -0.01 | -0.19% | 5.28 | 5.46 | 4.89 | 0 |
| Apr 04 2024 | 5.38 | 0.02 | 0.37% | 5.23 | 5.49 | 5.00 | 0 |
| Apr 03 2024 | 5.36 | -0.47 | -8.06% | 5.72 | 5.80 | 5.07 | 0 |
| Apr 02 2024 | 5.83 | -0.97 | -14.26% | 6.81 | 6.91 | 5.83 | 0 |
| Mar 28 2024 | 6.80 | -0.27 | -3.82% | 7.15 | 7.15 | 6.73 | 0 |
| Mar 27 2024 | 7.07 | 0.01 | 0.14% | 7.15 | 7.31 | 6.95 | 0 |
| Mar 26 2024 | 7.06 | 0.07 | 1.00% | 6.93 | 7.17 | 6.90 | 0 |
| Mar 25 2024 | 6.99 | 0.38 | 5.75% | 6.96 | 7.16 | 6.78 | 0 |
| Mar 22 2024 | 6.61 | 0.17 | 2.64% | 6.38 | 6.62 | 6.23 | 0 |
| Mar 21 2024 | 6.44 | 0.07 | 1.10% | 6.59 | 6.59 | 6.00 | 0 |
| Mar 20 2024 | 6.37 | 0.05 | 0.79% | 6.52 | 6.53 | 6.15 | 0 |
| Mar 19 2024 | 6.32 | 0.39 | 6.58% | 6.01 | 6.32 | 5.69 | 0 |
| Mar 18 2024 | 5.93 | 0.41 | 7.43% | 5.78 | 5.93 | 5.57 | 0 |
| Mar 15 2024 | 5.52 | 0.07 | 1.28% | 5.55 | 5.71 | 5.29 | 0 |
| Mar 14 2024 | 5.45 | -0.02 | -0.37% | 5.61 | 5.69 | 5.40 | 0 |
| Mar 13 2024 | 5.47 | -0.04 | -0.73% | 5.71 | 5.72 | 5.33 | 0 |
| Mar 12 2024 | 5.51 | 0.51 | 10.20% | 5.07 | 5.54 | 4.85 | 0 |
| Mar 11 2024 | 5.00 | -0.58 | -10.39% | 5.43 | 5.44 | 4.94 | 0 |
| Mar 08 2024 | 5.58 | 0.30 | 5.68% | 5.46 | 5.65 | 5.30 | 0 |
| Mar 07 2024 | 5.28 | 0.22 | 4.35% | 5.27 | 5.50 | 4.84 | 0 |
| Mar 06 2024 | 5.06 | 0.06 | 1.20% | 5.11 | 5.11 | 4.88 | 0 |
| Mar 05 2024 | 5.00 | -0.10 | -1.96% | 4.91 | 5.13 | 4.68 | 0 |
| Mar 04 2024 | 5.10 | -0.92 | -15.28% | 5.20 | 5.43 | 4.78 | 0 |
| Mar 01 2024 | 6.02 | 0.31 | 5.43% | 6.07 | 6.14 | 5.75 | 0 |
| Feb 29 2024 | 5.71 | -0.42 | -6.85% | 6.29 | 6.49 | 5.54 | 0 |
| Feb 28 2024 | 6.13 | 0.57 | 10.25% | 5.73 | 6.13 | 5.58 | 0 |
| Feb 27 2024 | 5.56 | 0.22 | 4.12% | 5.53 | 5.83 | 5.20 | 0 |
| Feb 26 2024 | 5.34 | -0.04 | -0.74% | 5.47 | 5.53 | 5.09 | 0 |
| Feb 23 2024 | 5.38 | 0.41 | 8.25% | 5.20 | 5.40 | 5.07 | 0 |
