Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1XET5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.1005 | -0.0245 | -19.60% | 0.1115 | 0.119 | 0.0975 | 0 |
| Jun 04 2024 | 0.125 | 0.0155 | 14.16% | 0.103 | 0.1335 | 0.1005 | 0 |
| Jun 03 2024 | 0.1095 | -0.0135 | -10.98% | 0.1295 | 0.1355 | 0.1095 | 0 |
| May 31 2024 | 0.123 | 0.007 | 6.03% | 0.1135 | 0.1255 | 0.1005 | 0 |
| May 30 2024 | 0.116 | -0.0015 | -1.28% | 0.1275 | 0.1305 | 0.1095 | 0 |
| May 29 2024 | 0.1175 | 0.013 | 12.44% | 0.107 | 0.123 | 0.106 | 0 |
| May 28 2024 | 0.1045 | -0.0045 | -4.13% | 0.1135 | 0.1195 | 0.103 | 0 |
| May 27 2024 | 0.109 | -0.024 | -18.05% | 0.1195 | 0.1235 | 0.1075 | 0 |
| May 24 2024 | 0.133 | 0.0015 | 1.14% | 0.1315 | 0.1375 | 0.123 | 0 |
| May 23 2024 | 0.1315 | 0.03 | 29.56% | 0.119 | 0.1315 | 0.11 | 0 |
| May 22 2024 | 0.1015 | 0.016 | 18.71% | 0.088 | 0.1055 | 0.0875 | 0 |
| May 21 2024 | 0.0855 | -0.005 | -5.52% | 0.092 | 0.0945 | 0.083 | 0 |
| May 20 2024 | 0.0905 | -0.0085 | -8.59% | 0.083 | 0.0985 | 0.079 | 0 |
| May 17 2024 | 0.099 | -0.018 | -15.38% | 0.1165 | 0.1165 | 0.092 | 0 |
| May 16 2024 | 0.117 | 0.0005 | 0.43% | 0.119 | 0.1265 | 0.1145 | 0 |
| May 15 2024 | 0.1165 | -0.0305 | -20.75% | 0.1415 | 0.1425 | 0.115 | 0 |
| May 14 2024 | 0.147 | -0.0155 | -9.54% | 0.154 | 0.163 | 0.144 | 0 |
| May 13 2024 | 0.1625 | 0.0235 | 16.91% | 0.1465 | 0.1625 | 0.1455 | 0 |
| May 10 2024 | 0.139 | -0.023 | -14.20% | 0.148 | 0.148 | 0.1315 | 0 |
| May 09 2024 | 0.162 | -0.023 | -12.43% | 0.1845 | 0.191 | 0.1595 | 0 |
| May 08 2024 | 0.185 | -0.007 | -3.65% | 0.1845 | 0.1985 | 0.183 | 0 |
| May 07 2024 | 0.192 | 0.003 | 1.59% | 0.1915 | 0.2005 | 0.1825 | 0 |
| May 06 2024 | 0.189 | -0.047 | -19.92% | 0.2035 | 0.2035 | 0.1815 | 0 |
| May 03 2024 | 0.236 | 0.0115 | 5.12% | 0.223 | 0.2465 | 0.203 | 0 |
| May 02 2024 | 0.2245 | -0.02 | -8.18% | 0.2135 | 0.2485 | 0.205 | 0 |
| Apr 30 2024 | 0.2445 | 0.047 | 23.80% | 0.2085 | 0.251 | 0.2085 | 0 |
| Apr 29 2024 | 0.1975 | -0.0115 | -5.50% | 0.2105 | 0.213 | 0.195 | 0 |
| Apr 26 2024 | 0.209 | -0.0065 | -3.02% | 0.201 | 0.2145 | 0.1915 | 0 |
| Apr 25 2024 | 0.2155 | -0.008 | -3.58% | 0.229 | 0.2345 | 0.2045 | 0 |
| Apr 24 2024 | 0.2235 | -0.006 | -2.61% | 0.222 | 0.24 | 0.217 | 0 |
| Apr 23 2024 | 0.2295 | 0.001 | 0.44% | 0.2415 | 0.2665 | 0.222 | 0 |
| Apr 22 2024 | 0.2285 | 0.056 | 32.46% | 0.191 | 0.229 | 0.1885 | 0 |
| Apr 19 2024 | 0.1725 | -0.0105 | -5.74% | 0.1915 | 0.1955 | 0.17 | 0 |
| Apr 18 2024 | 0.183 | -0.013 | -6.63% | 0.1905 | 0.195 | 0.18 | 0 |
| Apr 17 2024 | 0.196 | -0.0185 | -8.62% | 0.208 | 0.211 | 0.185 | 0 |
| Apr 16 2024 | 0.2145 | -0.0315 | -12.80% | 0.2075 | 0.228 | 0.202 | 0 |
| Apr 15 2024 | 0.246 | 0.0305 | 14.15% | 0.244 | 0.273 | 0.234 | 0 |
| Apr 12 2024 | 0.2155 | -0.018 | -7.71% | 0.196 | 0.218 | 0.1895 | 0 |
| Apr 11 2024 | 0.2335 | -0.004 | -1.68% | 0.234 | 0.2495 | 0.224 | 0 |
| Apr 10 2024 | 0.2375 | 0.0155 | 6.98% | 0.208 | 0.2505 | 0.2055 | 0 |
| Apr 09 2024 | 0.222 | -0.258 | -53.75% | 0.463 | 0.464 | 0.1995 | 0 |
| Apr 08 2024 | 0.48 | -0.014 | -2.83% | 0.469 | 0.499 | 0.457 | 0 |
| Apr 05 2024 | 0.494 | -0.047 | -8.69% | 0.567 | 0.577 | 0.493 | 0 |
| Apr 04 2024 | 0.541 | -0.023 | -4.08% | 0.544 | 0.562 | 0.535 | 0 |
| Apr 03 2024 | 0.564 | -0.083 | -12.83% | 0.57 | 0.611 | 0.564 | 0 |
| Apr 02 2024 | 0.647 | -0.066 | -9.26% | 0.637 | 0.647 | 0.595 | 0 |
| Mar 28 2024 | 0.713 | -0.046 | -6.06% | 0.746 | 0.765 | 0.713 | 0 |
| Mar 27 2024 | 0.759 | -0.033 | -4.17% | 0.788 | 0.788 | 0.742 | 0 |
| Mar 26 2024 | 0.792 | -0.005 | -0.63% | 0.805 | 0.81 | 0.736 | 0 |
| Mar 25 2024 | 0.797 | -0.062 | -7.22% | 0.852 | 0.852 | 0.792 | 0 |
| Mar 22 2024 | 0.859 | 0.026 | 3.12% | 0.858 | 0.876 | 0.815 | 0 |
| Mar 21 2024 | 0.833 | -0.06 | -6.72% | 0.753 | 0.867 | 0.748 | 0 |
| Mar 20 2024 | 0.893 | -0.019 | -2.08% | 0.901 | 0.919 | 0.878 | 0 |
| Mar 19 2024 | 0.912 | -0.009 | -0.98% | 0.918 | 0.947 | 0.904 | 0 |
| Mar 18 2024 | 0.921 | 0.006 | 0.66% | 0.953 | 0.953 | 0.905 | 0 |
| Mar 15 2024 | 0.915 | -0.014 | -1.51% | 0.90 | 0.928 | 0.886 | 0 |
| Mar 14 2024 | 0.929 | 0.035 | 3.91% | 0.91 | 0.945 | 0.896 | 0 |
| Mar 13 2024 | 0.894 | -0.045 | -4.79% | 0.942 | 0.944 | 0.886 | 0 |
| Mar 12 2024 | 0.939 | 0.036 | 3.99% | 0.916 | 0.98 | 0.899 | 0 |
| Mar 11 2024 | 0.903 | -0.033 | -3.53% | 0.91 | 0.924 | 0.892 | 0 |
| Mar 08 2024 | 0.936 | -0.063 | -6.31% | 0.972 | 0.977 | 0.896 | 0 |
