Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1XUS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.56 | 0.08 | 1.79% | 4.40 | 4.58 | 4.35 | 0 |
| May 23 2024 | 4.48 | -0.09 | -1.97% | 4.87 | 4.91 | 4.22 | 0 |
| May 22 2024 | 4.57 | 0.09 | 2.01% | 4.71 | 4.78 | 4.52 | 0 |
| May 21 2024 | 4.48 | 0.29 | 6.92% | 4.28 | 4.52 | 4.17 | 0 |
| May 20 2024 | 4.19 | -0.18 | -4.12% | 4.27 | 4.39 | 4.09 | 0 |
| May 17 2024 | 4.37 | -0.26 | -5.62% | 4.66 | 4.73 | 4.26 | 0 |
| May 16 2024 | 4.63 | 0.11 | 2.43% | 4.68 | 4.79 | 4.60 | 0 |
| May 15 2024 | 4.52 | -0.32 | -6.61% | 4.87 | 5.01 | 4.48 | 0 |
| May 14 2024 | 4.84 | 0.16 | 3.42% | 5.00 | 5.00 | 4.70 | 0 |
| May 13 2024 | 4.68 | 0.55 | 13.32% | 4.28 | 4.73 | 4.25 | 0 |
| May 10 2024 | 4.13 | 0.46 | 12.53% | 3.71 | 4.23 | 3.69 | 0 |
| May 09 2024 | 3.67 | -0.36 | -8.93% | 3.00 | 3.87 | 3.00 | 0 |
| May 08 2024 | 4.03 | -0.03 | -0.74% | 4.10 | 4.21 | 3.83 | 0 |
| May 07 2024 | 4.06 | 0.11 | 2.78% | 4.18 | 4.24 | 3.94 | 0 |
| May 06 2024 | 3.95 | 0.36 | 10.03% | 3.55 | 4.00 | 3.55 | 0 |
| May 03 2024 | 3.59 | 0.41 | 12.89% | 3.27 | 3.62 | 3.25 | 0 |
| May 02 2024 | 3.18 | -0.40 | -11.17% | 3.07 | 3.34 | 3.01 | 0 |
| Apr 30 2024 | 3.58 | 0.08 | 2.29% | 3.70 | 3.81 | 3.56 | 0 |
| Apr 29 2024 | 3.50 | 0.08 | 2.34% | 3.65 | 3.68 | 3.28 | 0 |
| Apr 26 2024 | 3.42 | 0.16 | 4.91% | 3.49 | 3.54 | 3.22 | 0 |
| Apr 25 2024 | 3.26 | 0.08 | 2.52% | 2.975 | 3.28 | 2.92 | 0 |
| Apr 24 2024 | 3.18 | 0.14 | 4.61% | 3.35 | 3.66 | 3.11 | 0 |
| Apr 23 2024 | 3.04 | 0.51 | 20.16% | 2.855 | 3.17 | 2.835 | 0 |
| Apr 22 2024 | 2.53 | -0.43 | -14.38% | 2.385 | 2.735 | 2.21 | 0 |
| Apr 19 2024 | 2.955 | -0.98 | -24.81% | 3.68 | 3.69 | 2.955 | 0 |
| Apr 18 2024 | 3.93 | -0.66 | -14.38% | 4.32 | 4.40 | 3.68 | 0 |
| Apr 17 2024 | 4.59 | -0.92 | -16.70% | 5.45 | 5.57 | 4.50 | 0 |
| Apr 16 2024 | 5.51 | -0.16 | -2.82% | 5.54 | 5.60 | 5.39 | 0 |
| Apr 15 2024 | 5.67 | -0.41 | -6.74% | 5.82 | 6.01 | 5.65 | 0 |
| Apr 12 2024 | 6.08 | 0.19 | 3.23% | 6.28 | 6.38 | 5.99 | 0 |
| Apr 11 2024 | 5.89 | 0.01 | 0.17% | 5.70 | 5.94 | 5.68 | 0 |
| Apr 10 2024 | 5.88 | 0.15 | 2.62% | 5.87 | 5.90 | 5.51 | 0 |
| Apr 09 2024 | 5.73 | -0.05 | -0.87% | 6.07 | 6.50 | 5.62 | 0 |
| Apr 08 2024 | 5.78 | 0.28 | 5.09% | 5.71 | 5.83 | 5.49 | 0 |
| Apr 05 2024 | 5.50 | -0.17 | -3.00% | 5.43 | 5.62 | 5.22 | 0 |
| Apr 04 2024 | 5.67 | 0.00 | 0.00% | 5.78 | 5.89 | 5.64 | 0 |
| Apr 03 2024 | 5.67 | 0.02 | 0.35% | 5.57 | 5.73 | 5.52 | 0 |
| Apr 02 2024 | 5.65 | -0.15 | -2.59% | 5.93 | 6.02 | 5.39 | 0 |
| Mar 28 2024 | 5.80 | 0.04 | 0.69% | 6.09 | 6.09 | 5.66 | 0 |
| Mar 27 2024 | 5.76 | -1.14 | -16.52% | 6.20 | 6.26 | 5.61 | 0 |
| Mar 26 2024 | 6.90 | -0.12 | -1.71% | 7.03 | 7.43 | 6.83 | 0 |
| Mar 25 2024 | 7.02 | 0.53 | 8.17% | 6.56 | 7.36 | 6.53 | 0 |
| Mar 22 2024 | 6.49 | -0.17 | -2.55% | 6.58 | 6.65 | 6.38 | 0 |
| Mar 21 2024 | 6.66 | 0.71 | 11.93% | 6.45 | 6.72 | 6.34 | 0 |
| Mar 20 2024 | 5.95 | 0.26 | 4.57% | 5.71 | 6.04 | 5.61 | 0 |
| Mar 19 2024 | 5.69 | -0.41 | -6.72% | 6.07 | 6.08 | 5.40 | 0 |
| Mar 18 2024 | 6.10 | -0.18 | -2.87% | 5.99 | 6.34 | 5.98 | 0 |
| Mar 15 2024 | 6.28 | 0.08 | 1.29% | 6.15 | 6.48 | 6.03 | 0 |
| Mar 14 2024 | 6.20 | 0.12 | 1.97% | 6.31 | 6.63 | 6.13 | 0 |
| Mar 13 2024 | 6.08 | 0.40 | 7.04% | 6.24 | 6.27 | 5.79 | 0 |
| Mar 12 2024 | 5.68 | -0.30 | -5.02% | 5.91 | 6.42 | 5.42 | 0 |
| Mar 11 2024 | 5.98 | -0.51 | -7.86% | 6.21 | 6.30 | 5.68 | 0 |
| Mar 08 2024 | 6.49 | -0.97 | -13.00% | 7.24 | 7.34 | 6.49 | 0 |
| Mar 07 2024 | 7.46 | 0.76 | 11.34% | 6.72 | 7.53 | 6.62 | 0 |
| Mar 06 2024 | 6.70 | 0.21 | 3.24% | 6.71 | 6.96 | 6.46 | 0 |
| Mar 05 2024 | 6.49 | -0.52 | -7.42% | 6.84 | 6.90 | 6.29 | 0 |
| Mar 04 2024 | 7.01 | -0.32 | -4.37% | 7.36 | 7.82 | 6.88 | 0 |
| Mar 01 2024 | 7.33 | 0.27 | 3.82% | 7.36 | 7.48 | 7.07 | 0 |
| Feb 29 2024 | 7.06 | 0.51 | 7.79% | 6.45 | 7.15 | 6.31 | 0 |
| Feb 28 2024 | 6.55 | -0.43 | -6.16% | 7.07 | 7.08 | 6.33 | 0 |
| Feb 27 2024 | 6.98 | -0.72 | -9.35% | 7.58 | 8.20 | 6.94 | 0 |
