Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1XBT1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.65 | 0.15 | 3.33% | 4.51 | 4.66 | 4.45 | 0 |
| May 23 2024 | 4.50 | -0.11 | -2.39% | 4.64 | 4.68 | 4.40 | 0 |
| May 22 2024 | 4.61 | 0.07 | 1.54% | 4.74 | 4.78 | 4.61 | 0 |
| May 21 2024 | 4.54 | -0.56 | -10.98% | 4.45 | 4.63 | 4.40 | 0 |
| May 20 2024 | 5.10 | 0.00 | 0.00% | 5.38 | 5.45 | 4.99 | 0 |
| May 17 2024 | 5.10 | 0.02 | 0.39% | 5.02 | 5.13 | 4.99 | 0 |
| May 16 2024 | 5.08 | 0.25 | 5.18% | 4.98 | 5.08 | 4.92 | 0 |
| May 15 2024 | 4.83 | 0.07 | 1.47% | 4.97 | 5.04 | 4.81 | 0 |
| May 14 2024 | 4.76 | 0.10 | 2.15% | 4.72 | 4.80 | 4.61 | 0 |
| May 13 2024 | 4.66 | 0.00 | 0.00% | 4.71 | 4.77 | 4.55 | 0 |
| May 10 2024 | 4.66 | 0.19 | 4.25% | 4.67 | 4.74 | 4.57 | 0 |
| May 09 2024 | 4.47 | 0.33 | 7.97% | 4.45 | 4.52 | 4.38 | 0 |
| May 08 2024 | 4.14 | 0.04 | 0.98% | 4.11 | 4.16 | 4.05 | 0 |
| May 07 2024 | 4.10 | 0.24 | 6.22% | 4.09 | 4.19 | 4.05 | 0 |
| May 06 2024 | 3.86 | -0.07 | -1.78% | 4.01 | 4.08 | 3.86 | 0 |
| May 03 2024 | 3.93 | -0.04 | -1.01% | 4.11 | 4.22 | 3.80 | 0 |
| May 02 2024 | 3.97 | -0.30 | -7.03% | 4.17 | 4.34 | 3.97 | 0 |
| Apr 30 2024 | 4.27 | 0.00 | 0.00% | 4.30 | 4.38 | 4.20 | 0 |
| Apr 29 2024 | 4.27 | 0.02 | 0.47% | 4.34 | 4.39 | 4.19 | 0 |
| Apr 26 2024 | 4.25 | 0.07 | 1.67% | 4.32 | 4.38 | 4.23 | 0 |
| Apr 25 2024 | 4.18 | 0.13 | 3.21% | 4.23 | 4.33 | 4.09 | 0 |
| Apr 24 2024 | 4.05 | -0.07 | -1.70% | 4.23 | 4.28 | 4.03 | 0 |
| Apr 23 2024 | 4.12 | 0.45 | 12.26% | 3.96 | 4.12 | 3.92 | 0 |
| Apr 22 2024 | 3.67 | 0.34 | 10.21% | 3.67 | 3.77 | 3.59 | 0 |
| Apr 19 2024 | 3.33 | -0.02 | -0.60% | 3.12 | 3.33 | 3.12 | 0 |
| Apr 18 2024 | 3.35 | 0.29 | 9.48% | 3.17 | 3.35 | 3.05 | 0 |
| Apr 17 2024 | 3.06 | -0.04 | -1.29% | 3.22 | 3.26 | 3.06 | 0 |
| Apr 16 2024 | 3.10 | -0.32 | -9.36% | 3.36 | 3.47 | 3.04 | 0 |
| Apr 15 2024 | 3.42 | -0.06 | -1.72% | 3.42 | 3.75 | 3.38 | 0 |
| Apr 12 2024 | 3.48 | -0.90 | -20.55% | 4.70 | 4.82 | 3.42 | 0 |
| Apr 11 2024 | 4.38 | -0.14 | -3.10% | 4.55 | 4.64 | 4.30 | 0 |
| Apr 10 2024 | 4.52 | 0.05 | 1.12% | 4.66 | 4.74 | 4.40 | 0 |
| Apr 09 2024 | 4.47 | -0.24 | -5.10% | 4.81 | 4.84 | 4.41 | 0 |
| Apr 08 2024 | 4.71 | 0.12 | 2.61% | 4.75 | 4.80 | 4.68 | 0 |
| Apr 05 2024 | 4.59 | -0.20 | -4.18% | 4.61 | 4.66 | 4.47 | 0 |
| Apr 04 2024 | 4.79 | 0.13 | 2.79% | 4.76 | 4.90 | 4.75 | 0 |
| Apr 03 2024 | 4.66 | -0.09 | -1.89% | 4.79 | 4.89 | 4.64 | 0 |
| Apr 02 2024 | 4.75 | -0.08 | -1.66% | 4.86 | 5.01 | 4.73 | 0 |
| Mar 28 2024 | 4.83 | 0.26 | 5.69% | 4.84 | 4.94 | 4.75 | 0 |
| Mar 27 2024 | 4.57 | 0.08 | 1.78% | 4.58 | 4.66 | 4.55 | 0 |
| Mar 26 2024 | 4.49 | 0.04 | 0.90% | 4.46 | 4.59 | 4.35 | 0 |
| Mar 25 2024 | 4.45 | -0.18 | -3.89% | 4.67 | 4.74 | 4.43 | 0 |
| Mar 22 2024 | 4.63 | -0.08 | -1.70% | 4.84 | 4.93 | 4.63 | 0 |
| Mar 21 2024 | 4.71 | 0.28 | 6.32% | 4.65 | 4.76 | 4.58 | 0 |
| Mar 20 2024 | 4.43 | 0.19 | 4.48% | 4.37 | 4.45 | 4.33 | 0 |
| Mar 19 2024 | 4.24 | 0.13 | 3.16% | 4.26 | 4.31 | 4.19 | 0 |
| Mar 18 2024 | 4.11 | 0.16 | 4.05% | 4.04 | 4.12 | 3.95 | 0 |
| Mar 15 2024 | 3.95 | 0.03 | 0.77% | 3.85 | 3.97 | 3.80 | 0 |
| Mar 14 2024 | 3.92 | -0.15 | -3.69% | 4.14 | 4.23 | 3.85 | 0 |
| Mar 13 2024 | 4.07 | 0.15 | 3.83% | 4.02 | 4.10 | 3.95 | 0 |
| Mar 12 2024 | 3.92 | 0.23 | 6.23% | 3.88 | 3.96 | 3.78 | 0 |
| Mar 11 2024 | 3.69 | -0.20 | -5.14% | 3.85 | 3.88 | 3.63 | 0 |
| Mar 08 2024 | 3.89 | 0.05 | 1.30% | 3.83 | 3.98 | 3.80 | 0 |
| Mar 07 2024 | 3.84 | -0.10 | -2.54% | 3.99 | 4.05 | 3.84 | 0 |
| Mar 06 2024 | 3.94 | 0.07 | 1.81% | 3.93 | 4.06 | 3.79 | 0 |
| Mar 05 2024 | 3.87 | 0.19 | 5.16% | 3.73 | 3.93 | 3.65 | 0 |
| Mar 04 2024 | 3.68 | 0.05 | 1.38% | 3.62 | 3.75 | 3.53 | 0 |
| Mar 01 2024 | 3.63 | 0.07 | 1.97% | 3.76 | 3.77 | 3.60 | 0 |
| Feb 29 2024 | 3.56 | 0.00 | 0.00% | 3.57 | 3.67 | 3.51 | 0 |
| Feb 28 2024 | 3.56 | 0.20 | 5.95% | 3.48 | 3.59 | 3.44 | 0 |
| Feb 27 2024 | 3.36 | -0.07 | -2.04% | 3.46 | 3.52 | 3.33 | 0 |
