Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1YAG8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.407 | 0.08 | 6.27% | 1.326 | 1.423 | 1.326 | 0 |
| May 23 2024 | 1.324 | 0.03 | 2.56% | 1.379 | 1.383 | 1.278 | 0 |
| May 22 2024 | 1.291 | 0.03 | 2.79% | 1.276 | 1.291 | 1.217 | 0 |
| May 21 2024 | 1.256 | -0.12 | -8.92% | 1.389 | 1.393 | 1.229 | 0 |
| May 20 2024 | 1.379 | -0.03 | -2.06% | 1.436 | 1.44 | 1.363 | 0 |
| May 17 2024 | 1.408 | 0.05 | 3.61% | 1.371 | 1.416 | 1.343 | 0 |
| May 16 2024 | 1.359 | -0.05 | -3.69% | 1.437 | 1.437 | 1.334 | 0 |
| May 15 2024 | 1.411 | 0.03 | 1.88% | 1.416 | 1.42 | 1.369 | 0 |
| May 14 2024 | 1.385 | -0.07 | -5.01% | 1.477 | 1.486 | 1.354 | 0 |
| May 13 2024 | 1.458 | -0.05 | -3.12% | 1.525 | 1.525 | 1.384 | 0 |
| May 10 2024 | 1.505 | 0.19 | 14.62% | 1.385 | 1.575 | 1.372 | 0 |
| May 09 2024 | 1.313 | 0.04 | 3.39% | 1.285 | 1.333 | 1.278 | 0 |
| May 08 2024 | 1.27 | -0.18 | -12.35% | 1.461 | 1.467 | 1.266 | 0 |
| May 07 2024 | 1.449 | 0.04 | 3.06% | 1.442 | 1.457 | 1.387 | 0 |
| May 06 2024 | 1.406 | 0.14 | 11.41% | 1.298 | 1.414 | 1.288 | 0 |
| May 03 2024 | 1.262 | -0.09 | -6.52% | 1.402 | 1.417 | 1.262 | 0 |
| May 02 2024 | 1.35 | 0.09 | 7.14% | 1.239 | 1.35 | 1.227 | 0 |
| Apr 30 2024 | 1.26 | -0.01 | -0.63% | 1.301 | 1.305 | 1.246 | 0 |
| Apr 29 2024 | 1.268 | -0.01 | -0.39% | 1.304 | 1.307 | 1.248 | 0 |
| Apr 26 2024 | 1.273 | 0.05 | 4.00% | 1.301 | 1.307 | 1.216 | 0 |
| Apr 25 2024 | 1.224 | -0.02 | -1.45% | 1.264 | 1.275 | 1.199 | 0 |
| Apr 24 2024 | 1.242 | -0.02 | -1.43% | 1.317 | 1.317 | 1.17 | 0 |
| Apr 23 2024 | 1.26 | 0.03 | 2.69% | 1.262 | 1.272 | 1.152 | 0 |
| Apr 22 2024 | 1.227 | 0.12 | 10.34% | 1.149 | 1.245 | 1.138 | 0 |
| Apr 19 2024 | 1.112 | -0.03 | -2.37% | 1.122 | 1.162 | 1.048 | 300 |
| Apr 18 2024 | 1.139 | 0.02 | 2.15% | 1.139 | 1.141 | 1.093 | 0 |
| Apr 17 2024 | 1.115 | 0.03 | 2.39% | 1.083 | 1.169 | 0.989 | 0 |
| Apr 16 2024 | 1.089 | -0.04 | -3.29% | 1.077 | 1.089 | 1.025 | 300 |
| Apr 15 2024 | 1.126 | -0.01 | -1.05% | 1.16 | 1.199 | 1.115 | 0 |
| Apr 12 2024 | 1.138 | 0.04 | 3.55% | 1.165 | 1.227 | 1.125 | 0 |
| Apr 11 2024 | 1.099 | -0.02 | -1.61% | 1.158 | 1.169 | 1.071 | 0 |
| Apr 10 2024 | 1.117 | 0.01 | 0.72% | 1.192 | 1.203 | 1.096 | 0 |
| Apr 09 2024 | 1.109 | -0.06 | -4.89% | 1.146 | 1.146 | 1.09 | 0 |
| Apr 08 2024 | 1.166 | 0.10 | 9.69% | 1.151 | 1.172 | 1.093 | 0 |
| Apr 05 2024 | 1.063 | -0.01 | -1.30% | 1.041 | 1.076 | 0.989 | 0 |
| Apr 04 2024 | 1.077 | 0.03 | 3.06% | 1.078 | 1.089 | 1.044 | 0 |
| Apr 03 2024 | 1.045 | 0.09 | 9.31% | 0.927 | 1.057 | 0.927 | 0 |
| Apr 02 2024 | 0.956 | -0.031 | -3.14% | 0.999 | 1.007 | 0.92 | 0 |
| Mar 28 2024 | 0.987 | 0.012 | 1.23% | 1.048 | 1.052 | 0.964 | 0 |
| Mar 27 2024 | 0.975 | 0.031 | 3.28% | 0.97 | 0.984 | 0.96 | 0 |
| Mar 26 2024 | 0.944 | -0.01 | -1.05% | 0.986 | 0.986 | 0.909 | 0 |
| Mar 25 2024 | 0.954 | 0.041 | 4.49% | 0.911 | 0.958 | 0.85 | 0 |
| Mar 22 2024 | 0.913 | 0.004 | 0.44% | 0.906 | 0.922 | 0.877 | 0 |
| Mar 21 2024 | 0.909 | 0.04 | 4.60% | 0.961 | 0.961 | 0.869 | 0 |
| Mar 20 2024 | 0.869 | -0.008 | -0.91% | 0.898 | 0.90 | 0.832 | 0 |
| Mar 19 2024 | 0.877 | 0.02 | 2.33% | 0.86 | 0.878 | 0.822 | 0 |
| Mar 18 2024 | 0.857 | 0.001 | 0.12% | 0.898 | 0.899 | 0.81 | 0 |
| Mar 15 2024 | 0.856 | 0.181 | 26.81% | 0.676 | 0.856 | 0.666 | 21,000 |
| Mar 14 2024 | 0.675 | 0.024 | 3.69% | 0.674 | 0.684 | 0.624 | 0 |
| Mar 13 2024 | 0.651 | -0.024 | -3.56% | 0.701 | 0.705 | 0.631 | 0 |
| Mar 12 2024 | 0.675 | 0.088 | 14.99% | 0.632 | 0.683 | 0.595 | 0 |
| Mar 11 2024 | 0.587 | -0.113 | -16.14% | 0.684 | 0.684 | 0.55 | 5,000 |
| Mar 08 2024 | 0.70 | -0.037 | -5.02% | 0.763 | 0.765 | 0.654 | 0 |
| Mar 07 2024 | 0.737 | -0.136 | -15.58% | 0.722 | 0.772 | 0.642 | 18,000 |
| Mar 06 2024 | 0.873 | -0.194 | -18.18% | 1.087 | 1.157 | 0.852 | 17,000 |
| Mar 05 2024 | 1.067 | 0.06 | 5.96% | 1.00 | 1.067 | 0.941 | 3,000 |
| Mar 04 2024 | 1.007 | 0.05 | 5.33% | 0.99 | 1.063 | 0.984 | 0 |
| Mar 01 2024 | 0.956 | 0.159 | 19.95% | 0.835 | 0.972 | 0.788 | 0 |
| Feb 29 2024 | 0.797 | 0.002 | 0.25% | 0.819 | 0.819 | 0.742 | 0 |
| Feb 28 2024 | 0.795 | -0.043 | -5.13% | 0.865 | 0.865 | 0.762 | 0 |
| Feb 27 2024 | 0.838 | 0.042 | 5.28% | 0.813 | 0.843 | 0.767 | 8,000 |
| Feb 26 2024 | 0.796 | 0.02 | 2.58% | 0.797 | 0.808 | 0.76 | 0 |
