Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1XQR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3.33 | 0.30 | 9.90% | 3.11 | 3.40 | 3.06 | 0 |
| May 21 2024 | 3.03 | 0.34 | 12.85% | 2.895 | 3.34 | 2.885 | 0 |
| May 20 2024 | 2.685 | -0.33 | -10.80% | 2.88 | 3.05 | 2.575 | 0 |
| May 17 2024 | 3.01 | 0.03 | 1.01% | 3.06 | 3.11 | 2.88 | 0 |
| May 16 2024 | 2.98 | -0.31 | -9.42% | 3.38 | 3.39 | 2.94 | 0 |
| May 15 2024 | 3.29 | -0.02 | -0.60% | 3.40 | 3.40 | 3.19 | 0 |
| May 14 2024 | 3.31 | -0.26 | -7.28% | 3.66 | 3.66 | 3.29 | 0 |
| May 13 2024 | 3.57 | -0.13 | -3.51% | 3.69 | 3.73 | 3.47 | 0 |
| May 10 2024 | 3.70 | -0.07 | -1.86% | 3.81 | 4.08 | 3.36 | 0 |
| May 09 2024 | 3.77 | 0.16 | 4.43% | 3.67 | 4.38 | 3.42 | 0 |
| May 08 2024 | 3.61 | -0.19 | -5.00% | 3.91 | 3.91 | 3.55 | 0 |
| May 07 2024 | 3.80 | -0.20 | -5.00% | 4.07 | 4.07 | 3.80 | 0 |
| May 06 2024 | 4.00 | -0.39 | -8.88% | 4.50 | 4.50 | 4.00 | 0 |
| May 03 2024 | 4.39 | -0.15 | -3.30% | 4.52 | 4.52 | 4.26 | 0 |
| May 02 2024 | 4.54 | 0.11 | 2.48% | 4.63 | 4.68 | 4.25 | 0 |
| Apr 30 2024 | 4.43 | -0.05 | -1.12% | 4.55 | 4.55 | 4.35 | 0 |
| Apr 29 2024 | 4.48 | -0.04 | -0.88% | 4.55 | 4.64 | 4.46 | 0 |
| Apr 26 2024 | 4.52 | -0.43 | -8.69% | 4.81 | 4.81 | 4.47 | 0 |
| Apr 25 2024 | 4.95 | 0.35 | 7.61% | 4.69 | 5.02 | 4.55 | 0 |
| Apr 24 2024 | 4.60 | 0.17 | 3.84% | 4.39 | 4.66 | 4.33 | 0 |
| Apr 23 2024 | 4.43 | -0.49 | -9.96% | 4.88 | 4.89 | 4.43 | 0 |
| Apr 22 2024 | 4.92 | -0.22 | -4.28% | 5.12 | 5.12 | 4.80 | 500 |
| Apr 19 2024 | 5.14 | 0.14 | 2.80% | 5.37 | 5.40 | 5.10 | 250 |
| Apr 18 2024 | 5.00 | 0.07 | 1.42% | 5.04 | 5.13 | 4.96 | 0 |
| Apr 17 2024 | 4.93 | -0.27 | -5.19% | 5.38 | 5.39 | 4.77 | 250 |
| Apr 16 2024 | 5.20 | 0.39 | 8.11% | 5.25 | 5.31 | 5.04 | 750 |
| Apr 15 2024 | 4.81 | -0.19 | -3.80% | 5.05 | 5.05 | 4.55 | 0 |
| Apr 12 2024 | 5.00 | 0.11 | 2.25% | 4.77 | 5.04 | 4.50 | 0 |
| Apr 11 2024 | 4.89 | 0.17 | 3.60% | 4.84 | 5.05 | 4.68 | 0 |
| Apr 10 2024 | 4.72 | -0.05 | -1.05% | 4.82 | 4.94 | 4.51 | 0 |
| Apr 09 2024 | 4.77 | 0.40 | 9.15% | 4.57 | 4.84 | 4.47 | 0 |
| Apr 08 2024 | 4.37 | -0.35 | -7.42% | 4.85 | 4.89 | 4.37 | 0 |
| Apr 05 2024 | 4.72 | 0.48 | 11.32% | 4.71 | 4.95 | 4.65 | 250 |
| Apr 04 2024 | 4.24 | -0.79 | -15.71% | 5.13 | 5.13 | 4.24 | 0 |
| Apr 03 2024 | 5.03 | -0.08 | -1.57% | 5.25 | 5.25 | 5.00 | 0 |
| Apr 02 2024 | 5.11 | 1.16 | 29.37% | 4.03 | 5.12 | 3.99 | 0 |
| Mar 28 2024 | 3.95 | -0.02 | -0.50% | 4.00 | 4.08 | 3.22 | 0 |
| Mar 27 2024 | 3.97 | -0.23 | -5.48% | 4.32 | 4.33 | 3.92 | 0 |
| Mar 26 2024 | 4.20 | 0.09 | 2.19% | 4.16 | 4.26 | 4.07 | 0 |
| Mar 25 2024 | 4.11 | -0.10 | -2.38% | 4.34 | 4.35 | 4.10 | 0 |
| Mar 22 2024 | 4.21 | 0.16 | 3.95% | 4.26 | 4.33 | 4.16 | 0 |
| Mar 21 2024 | 4.05 | -0.37 | -8.37% | 4.23 | 4.30 | 4.01 | 0 |
| Mar 20 2024 | 4.42 | 0.18 | 4.25% | 4.43 | 4.46 | 4.32 | 0 |
| Mar 19 2024 | 4.24 | 0.04 | 0.95% | 4.57 | 4.74 | 4.16 | 0 |
| Mar 18 2024 | 4.20 | 0.14 | 3.45% | 4.14 | 4.32 | 3.93 | 0 |
| Mar 15 2024 | 4.06 | -0.08 | -1.93% | 4.32 | 4.32 | 4.02 | 0 |
| Mar 14 2024 | 4.14 | 0.18 | 4.55% | 4.05 | 4.21 | 3.82 | 0 |
| Mar 13 2024 | 3.96 | -0.67 | -14.47% | 4.69 | 4.72 | 3.93 | 0 |
| Mar 12 2024 | 4.63 | -0.25 | -5.12% | 4.87 | 5.09 | 4.61 | 0 |
| Mar 11 2024 | 4.88 | 0.24 | 5.17% | 4.87 | 5.05 | 4.67 | 0 |
| Mar 08 2024 | 4.64 | 1.64 | 54.67% | 3.16 | 5.29 | 3.11 | 1,360 |
| Mar 07 2024 | 3.00 | 1.30 | 76.47% | 1.92 | 3.18 | 1.635 | 6,012 |
| Mar 06 2024 | 1.70 | -0.20 | -10.29% | 1.98 | 2.155 | 1.66 | 0 |
| Mar 05 2024 | 1.895 | -0.27 | -12.47% | 2.25 | 2.25 | 1.895 | 0 |
| Mar 04 2024 | 2.165 | -0.36 | -14.26% | 2.595 | 2.625 | 2.055 | 0 |
| Mar 01 2024 | 2.525 | 0.01 | 0.40% | 2.545 | 2.685 | 2.35 | 0 |
| Feb 29 2024 | 2.515 | -0.14 | -5.09% | 2.71 | 2.73 | 2.465 | 0 |
| Feb 28 2024 | 2.65 | 0.09 | 3.31% | 2.72 | 2.77 | 2.55 | 0 |
| Feb 27 2024 | 2.565 | 0.15 | 5.99% | 2.60 | 2.715 | 2.435 | 0 |
| Feb 26 2024 | 2.42 | 0.02 | 0.83% | 2.58 | 2.58 | 2.295 | 0 |
| Feb 23 2024 | 2.40 | -0.26 | -9.77% | 2.735 | 2.735 | 2.235 | 0 |
