Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1XK76 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.992 | 0.061 | 6.55% | 0.93 | 1.006 | 0.915 | 0 |
| May 23 2024 | 0.931 | -0.028 | -2.92% | 0.961 | 0.986 | 0.905 | 0 |
| May 22 2024 | 0.959 | 0.043 | 4.69% | 0.914 | 0.962 | 0.909 | 0 |
| May 21 2024 | 0.916 | -0.032 | -3.38% | 0.947 | 0.955 | 0.914 | 0 |
| May 20 2024 | 0.948 | -0.003 | -0.32% | 0.969 | 0.975 | 0.937 | 0 |
| May 17 2024 | 0.951 | -0.035 | -3.55% | 0.988 | 0.991 | 0.938 | 0 |
| May 16 2024 | 0.986 | 0.002 | 0.20% | 1.051 | 1.053 | 0.981 | 0 |
| May 15 2024 | 0.984 | 0.013 | 1.34% | 0.987 | 1.014 | 0.971 | 0 |
| May 14 2024 | 0.971 | 0.032 | 3.41% | 0.95 | 0.971 | 0.909 | 0 |
| May 13 2024 | 0.939 | -0.047 | -4.77% | 1.025 | 1.025 | 0.919 | 0 |
| May 10 2024 | 0.986 | -0.028 | -2.76% | 1.039 | 1.052 | 0.979 | 0 |
| May 09 2024 | 1.014 | 0.01 | 0.70% | 1.00 | 1.024 | 0.969 | 0 |
| May 08 2024 | 1.007 | 0.03 | 3.39% | 0.981 | 1.015 | 0.952 | 0 |
| May 07 2024 | 0.974 | 0.074 | 8.22% | 0.964 | 0.974 | 0.925 | 0 |
| May 06 2024 | 0.90 | 0.053 | 6.26% | 0.884 | 0.903 | 0.866 | 0 |
| May 03 2024 | 0.847 | 0.071 | 9.15% | 0.812 | 0.863 | 0.792 | 0 |
| May 02 2024 | 0.776 | 0.011 | 1.44% | 0.803 | 0.834 | 0.751 | 0 |
| Apr 30 2024 | 0.765 | 0.018 | 2.41% | 0.75 | 0.786 | 0.731 | 0 |
| Apr 29 2024 | 0.747 | -0.052 | -6.51% | 0.851 | 0.851 | 0.745 | 0 |
| Apr 26 2024 | 0.799 | 0.081 | 11.28% | 0.863 | 0.883 | 0.758 | 0 |
| Apr 25 2024 | 0.718 | -0.486 | -40.37% | 0.684 | 0.831 | 0.678 | 0 |
| Apr 24 2024 | 1.204 | 0.00 | -0.08% | 1.341 | 1.364 | 1.198 | 0 |
| Apr 23 2024 | 1.205 | 0.09 | 8.27% | 1.158 | 1.247 | 1.157 | 0 |
| Apr 22 2024 | 1.113 | -0.06 | -5.28% | 1.175 | 1.226 | 1.082 | 0 |
| Apr 19 2024 | 1.175 | -0.18 | -13.48% | 1.262 | 1.346 | 1.158 | 0 |
| Apr 18 2024 | 1.358 | 0.11 | 8.73% | 1.266 | 1.362 | 1.256 | 0 |
| Apr 17 2024 | 1.249 | -0.04 | -2.95% | 1.289 | 1.32 | 1.237 | 0 |
| Apr 16 2024 | 1.287 | -0.06 | -4.31% | 1.28 | 1.308 | 1.257 | 0 |
| Apr 15 2024 | 1.345 | -0.06 | -4.34% | 1.378 | 1.458 | 1.337 | 0 |
| Apr 12 2024 | 1.406 | 0.00 | -0.28% | 1.457 | 1.468 | 1.375 | 0 |
| Apr 11 2024 | 1.41 | -0.01 | -0.98% | 1.429 | 1.467 | 1.405 | 0 |
| Apr 10 2024 | 1.424 | 0.07 | 5.40% | 1.397 | 1.424 | 1.333 | 0 |
| Apr 09 2024 | 1.351 | -0.10 | -6.70% | 1.433 | 1.454 | 1.311 | 0 |
| Apr 08 2024 | 1.448 | 0.00 | -0.21% | 1.494 | 1.52 | 1.445 | 0 |
| Apr 05 2024 | 1.451 | 0.03 | 2.18% | 1.385 | 1.483 | 1.379 | 0 |
| Apr 04 2024 | 1.42 | 0.12 | 8.81% | 1.344 | 1.436 | 1.343 | 0 |
| Apr 03 2024 | 1.305 | 0.12 | 10.31% | 1.254 | 1.312 | 1.24 | 0 |
| Apr 02 2024 | 1.183 | 0.02 | 1.63% | 1.197 | 1.232 | 1.163 | 0 |
| Mar 28 2024 | 1.164 | -0.05 | -3.80% | 1.22 | 1.244 | 1.16 | 0 |
| Mar 27 2024 | 1.21 | -0.11 | -8.47% | 1.269 | 1.289 | 1.186 | 0 |
| Mar 26 2024 | 1.322 | 0.00 | 0.08% | 1.32 | 1.349 | 1.316 | 0 |
| Mar 25 2024 | 1.321 | -0.01 | -0.75% | 1.359 | 1.366 | 1.278 | 0 |
| Mar 22 2024 | 1.331 | -0.02 | -1.70% | 1.361 | 1.374 | 1.315 | 0 |
| Mar 21 2024 | 1.354 | 0.10 | 7.89% | 1.356 | 1.398 | 1.328 | 0 |
| Mar 20 2024 | 1.255 | 0.03 | 2.53% | 1.267 | 1.298 | 1.253 | 0 |
| Mar 19 2024 | 1.224 | -0.01 | -0.73% | 1.262 | 1.275 | 1.159 | 0 |
| Mar 18 2024 | 1.233 | 0.07 | 6.02% | 1.207 | 1.242 | 1.189 | 0 |
| Mar 15 2024 | 1.163 | -0.09 | -7.18% | 1.228 | 1.254 | 1.163 | 0 |
| Mar 14 2024 | 1.253 | -0.01 | -0.48% | 1.273 | 1.307 | 1.241 | 0 |
| Mar 13 2024 | 1.259 | 0.03 | 2.19% | 1.311 | 1.328 | 1.229 | 0 |
| Mar 12 2024 | 1.232 | 0.04 | 3.36% | 1.219 | 1.294 | 1.188 | 0 |
| Mar 11 2024 | 1.192 | -0.18 | -13.25% | 1.344 | 1.345 | 1.129 | 0 |
| Mar 08 2024 | 1.374 | 0.01 | 0.66% | 1.397 | 1.462 | 1.374 | 0 |
| Mar 07 2024 | 1.365 | 0.10 | 7.65% | 1.252 | 1.365 | 1.245 | 0 |
| Mar 06 2024 | 1.268 | 0.05 | 3.93% | 1.243 | 1.304 | 1.237 | 0 |
| Mar 05 2024 | 1.22 | -0.08 | -6.30% | 1.269 | 1.276 | 1.202 | 0 |
| Mar 04 2024 | 1.302 | 0.02 | 1.40% | 1.322 | 1.339 | 1.269 | 0 |
| Mar 01 2024 | 1.284 | 0.10 | 8.63% | 1.24 | 1.296 | 1.221 | 0 |
| Feb 29 2024 | 1.182 | 0.01 | 0.51% | 1.176 | 1.212 | 1.173 | 0 |
| Feb 28 2024 | 1.176 | 0.01 | 1.29% | 1.187 | 1.212 | 1.168 | 0 |
| Feb 27 2024 | 1.161 | 0.01 | 0.78% | 1.151 | 1.189 | 1.146 | 0 |
