Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1YC83 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.87 | -0.02 | -0.51% | 3.88 | 3.93 | 3.85 | 6 |
| May 23 2024 | 3.89 | 0.08 | 2.10% | 3.84 | 3.90 | 3.76 | 2,572 |
| May 22 2024 | 3.81 | 0.05 | 1.33% | 3.81 | 3.85 | 3.78 | 0 |
| May 21 2024 | 3.76 | -0.05 | -1.31% | 3.79 | 3.82 | 3.72 | 0 |
| May 20 2024 | 3.81 | 0.04 | 1.06% | 3.81 | 3.83 | 3.76 | 0 |
| May 17 2024 | 3.77 | 0.16 | 4.43% | 3.68 | 3.77 | 3.66 | 200 |
| May 16 2024 | 3.61 | 0.05 | 1.40% | 3.50 | 3.61 | 3.50 | 840 |
| May 15 2024 | 3.56 | -0.27 | -7.05% | 3.77 | 3.79 | 3.55 | 0 |
| May 14 2024 | 3.83 | 0.08 | 2.13% | 3.76 | 3.87 | 3.70 | 0 |
| May 13 2024 | 3.75 | -0.02 | -0.53% | 3.76 | 3.79 | 3.69 | 0 |
| May 10 2024 | 3.77 | 0.04 | 1.07% | 3.65 | 3.78 | 3.62 | 0 |
| May 09 2024 | 3.73 | 0.13 | 3.61% | 3.65 | 3.75 | 3.62 | 0 |
| May 08 2024 | 3.60 | 0.10 | 2.86% | 3.56 | 3.63 | 3.51 | 0 |
| May 07 2024 | 3.50 | -0.14 | -3.85% | 3.54 | 3.59 | 3.49 | 0 |
| May 06 2024 | 3.64 | -0.08 | -2.15% | 3.64 | 3.65 | 3.55 | 0 |
| May 03 2024 | 3.72 | -0.05 | -1.33% | 3.70 | 3.78 | 3.60 | 0 |
| May 02 2024 | 3.77 | -0.08 | -2.08% | 3.80 | 3.87 | 3.75 | 0 |
| Apr 30 2024 | 3.85 | 0.08 | 2.12% | 3.73 | 3.91 | 3.73 | 0 |
| Apr 29 2024 | 3.77 | -0.14 | -3.58% | 3.91 | 3.91 | 3.74 | 0 |
| Apr 26 2024 | 3.91 | -0.12 | -2.98% | 4.02 | 4.02 | 3.85 | 0 |
| Apr 25 2024 | 4.03 | 0.06 | 1.51% | 3.99 | 4.08 | 3.94 | 0 |
| Apr 24 2024 | 3.97 | 0.21 | 5.59% | 3.82 | 4.00 | 3.79 | 0 |
| Apr 23 2024 | 3.76 | 0.06 | 1.62% | 3.67 | 3.78 | 3.63 | 0 |
| Apr 22 2024 | 3.70 | 0.00 | 0.00% | 3.74 | 3.83 | 3.70 | 0 |
| Apr 19 2024 | 3.70 | 0.01 | 0.27% | 3.54 | 3.74 | 3.54 | 0 |
| Apr 18 2024 | 3.69 | 0.04 | 1.10% | 3.57 | 3.70 | 3.54 | 0 |
| Apr 17 2024 | 3.65 | -0.05 | -1.35% | 3.71 | 3.71 | 3.59 | 0 |
| Apr 16 2024 | 3.70 | 0.13 | 3.64% | 3.56 | 3.78 | 3.54 | 0 |
| Apr 15 2024 | 3.57 | 0.18 | 5.31% | 3.45 | 3.62 | 3.45 | 0 |
| Apr 12 2024 | 3.39 | -0.25 | -6.87% | 3.59 | 3.59 | 3.27 | 0 |
| Apr 11 2024 | 3.64 | 0.13 | 3.70% | 3.57 | 3.66 | 3.51 | 0 |
| Apr 10 2024 | 3.51 | 0.10 | 2.93% | 3.39 | 3.53 | 3.37 | 0 |
| Apr 09 2024 | 3.41 | -0.20 | -5.54% | 3.57 | 3.59 | 3.40 | 0 |
| Apr 08 2024 | 3.61 | 0.05 | 1.40% | 3.62 | 3.68 | 3.60 | 0 |
| Apr 05 2024 | 3.56 | 0.10 | 2.89% | 3.39 | 3.58 | 3.39 | 0 |
| Apr 04 2024 | 3.46 | -0.11 | -3.08% | 3.54 | 3.56 | 3.41 | 0 |
| Apr 03 2024 | 3.57 | -0.05 | -1.38% | 3.57 | 3.65 | 3.47 | 0 |
| Apr 02 2024 | 3.62 | 0.36 | 11.04% | 3.45 | 3.66 | 3.40 | 0 |
| Mar 28 2024 | 3.26 | -0.01 | -0.31% | 3.29 | 3.33 | 3.24 | 0 |
| Mar 27 2024 | 3.27 | -0.14 | -4.11% | 3.35 | 3.40 | 3.25 | 0 |
| Mar 26 2024 | 3.41 | -0.05 | -1.45% | 3.44 | 3.47 | 3.38 | 0 |
| Mar 25 2024 | 3.46 | 0.09 | 2.67% | 3.39 | 3.48 | 3.37 | 0 |
| Mar 22 2024 | 3.37 | -0.20 | -5.60% | 3.54 | 3.55 | 3.36 | 0 |
| Mar 21 2024 | 3.57 | -0.07 | -1.92% | 3.68 | 3.70 | 3.54 | 0 |
| Mar 20 2024 | 3.64 | -0.04 | -1.09% | 3.65 | 3.65 | 3.58 | 0 |
| Mar 19 2024 | 3.68 | 0.02 | 0.55% | 3.68 | 3.69 | 3.61 | 0 |
| Mar 18 2024 | 3.66 | 0.05 | 1.39% | 3.60 | 3.71 | 3.60 | 0 |
| Mar 15 2024 | 3.61 | 0.02 | 0.56% | 3.61 | 3.67 | 3.57 | 0 |
| Mar 14 2024 | 3.59 | 0.14 | 4.06% | 3.51 | 3.63 | 3.46 | 0 |
| Mar 13 2024 | 3.45 | 0.11 | 3.29% | 3.28 | 3.46 | 3.25 | 0 |
| Mar 12 2024 | 3.34 | 0.04 | 1.21% | 3.29 | 3.37 | 3.22 | 0 |
| Mar 11 2024 | 3.30 | 0.04 | 1.23% | 3.22 | 3.35 | 3.16 | 0 |
| Mar 08 2024 | 3.26 | -0.03 | -0.91% | 3.26 | 3.27 | 3.18 | 0 |
| Mar 07 2024 | 3.29 | -0.06 | -1.79% | 3.36 | 3.40 | 3.14 | 0 |
| Mar 06 2024 | 3.35 | 0.03 | 0.90% | 3.34 | 3.44 | 3.32 | 0 |
| Mar 05 2024 | 3.32 | -0.23 | -6.48% | 3.53 | 3.53 | 3.28 | 0 |
| Mar 04 2024 | 3.55 | -0.03 | -0.84% | 3.59 | 3.64 | 3.51 | 0 |
| Mar 01 2024 | 3.58 | 0.05 | 1.42% | 3.62 | 3.72 | 3.53 | 0 |
| Feb 29 2024 | 3.53 | -0.18 | -4.85% | 3.68 | 3.79 | 3.53 | 0 |
| Feb 28 2024 | 3.71 | -0.02 | -0.54% | 3.75 | 3.76 | 3.69 | 0 |
| Feb 27 2024 | 3.73 | 0.09 | 2.47% | 3.65 | 3.73 | 3.60 | 0 |
