Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1Z2N1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.33 | 0.26 | 6.39% | 4.10 | 4.33 | 4.10 | 0 |
| May 23 2024 | 4.07 | -0.01 | -0.25% | 4.13 | 4.15 | 4.06 | 0 |
| May 22 2024 | 4.08 | -0.04 | -0.97% | 4.18 | 4.20 | 4.08 | 0 |
| May 21 2024 | 4.12 | 0.10 | 2.49% | 4.01 | 4.12 | 3.94 | 0 |
| May 20 2024 | 4.02 | 0.06 | 1.52% | 4.02 | 4.14 | 4.01 | 0 |
| May 17 2024 | 3.96 | 0.25 | 6.74% | 3.74 | 3.97 | 3.70 | 0 |
| May 16 2024 | 3.71 | 0.10 | 2.77% | 3.65 | 3.72 | 3.62 | 0 |
| May 15 2024 | 3.61 | 0.06 | 1.69% | 3.61 | 3.68 | 3.57 | 0 |
| May 14 2024 | 3.55 | 0.07 | 2.01% | 3.50 | 3.56 | 3.47 | 0 |
| May 13 2024 | 3.48 | 0.16 | 4.82% | 3.34 | 3.54 | 3.26 | 0 |
| May 10 2024 | 3.32 | 0.02 | 0.61% | 3.35 | 3.35 | 3.18 | 0 |
| May 09 2024 | 3.30 | -0.07 | -2.08% | 3.37 | 3.37 | 3.26 | 0 |
| May 08 2024 | 3.37 | 0.13 | 4.01% | 3.29 | 3.38 | 3.25 | 0 |
| May 07 2024 | 3.24 | 0.11 | 3.51% | 3.19 | 3.25 | 3.14 | 0 |
| May 06 2024 | 3.13 | 0.08 | 2.62% | 3.11 | 3.15 | 3.04 | 0 |
| May 03 2024 | 3.05 | -0.13 | -4.09% | 3.21 | 3.23 | 3.04 | 0 |
| May 02 2024 | 3.18 | 0.02 | 0.63% | 3.13 | 3.25 | 3.12 | 0 |
| Apr 30 2024 | 3.16 | -0.05 | -1.56% | 3.24 | 3.25 | 3.15 | 0 |
| Apr 29 2024 | 3.21 | 0.10 | 3.22% | 3.18 | 3.21 | 3.09 | 0 |
| Apr 26 2024 | 3.11 | 0.06 | 1.97% | 3.07 | 3.14 | 3.03 | 0 |
| Apr 25 2024 | 3.05 | -0.04 | -1.29% | 3.12 | 3.16 | 3.02 | 0 |
| Apr 24 2024 | 3.09 | 0.02 | 0.65% | 3.15 | 3.19 | 3.08 | 0 |
| Apr 23 2024 | 3.07 | 0.07 | 2.50% | 3.07 | 3.08 | 2.975 | 0 |
| Apr 22 2024 | 2.995 | 0.02 | 0.50% | 3.06 | 3.08 | 2.96 | 0 |
| Apr 19 2024 | 2.98 | 0.13 | 4.56% | 2.83 | 2.995 | 2.765 | 0 |
| Apr 18 2024 | 2.85 | 0.08 | 2.89% | 2.82 | 2.855 | 2.76 | 0 |
| Apr 17 2024 | 2.77 | 0.07 | 2.59% | 2.685 | 2.825 | 2.675 | 0 |
| Apr 16 2024 | 2.70 | -0.09 | -3.05% | 2.72 | 2.765 | 2.645 | 0 |
| Apr 15 2024 | 2.785 | 0.11 | 4.11% | 2.73 | 2.84 | 2.73 | 0 |
| Apr 12 2024 | 2.675 | 0.07 | 2.69% | 2.715 | 2.79 | 2.66 | 250 |
| Apr 11 2024 | 2.605 | -0.13 | -4.75% | 2.765 | 2.77 | 2.575 | 0 |
| Apr 10 2024 | 2.735 | 0.04 | 1.48% | 2.74 | 2.80 | 2.67 | 0 |
| Apr 09 2024 | 2.695 | -0.14 | -4.94% | 2.845 | 2.88 | 2.66 | 0 |
| Apr 08 2024 | 2.835 | 0.13 | 4.81% | 2.74 | 2.855 | 2.715 | 0 |
| Apr 05 2024 | 2.705 | -0.09 | -3.05% | 2.71 | 2.725 | 2.61 | 0 |
| Apr 04 2024 | 2.79 | 0.01 | 0.36% | 2.855 | 2.875 | 2.77 | 0 |
| Apr 03 2024 | 2.78 | 0.16 | 6.31% | 2.645 | 2.79 | 2.625 | 0 |
| Apr 02 2024 | 2.615 | 0.09 | 3.56% | 2.555 | 2.655 | 2.555 | 0 |
| Mar 28 2024 | 2.525 | 0.05 | 2.02% | 2.525 | 2.545 | 2.47 | 0 |
| Mar 27 2024 | 2.475 | 0.00 | 0.00% | 2.495 | 2.505 | 2.46 | 0 |
| Mar 26 2024 | 2.475 | -0.01 | -0.40% | 2.52 | 2.525 | 2.47 | 0 |
| Mar 25 2024 | 2.485 | 0.04 | 1.64% | 2.505 | 2.505 | 2.44 | 0 |
| Mar 22 2024 | 2.445 | -0.01 | -0.20% | 2.435 | 2.47 | 2.405 | 0 |
| Mar 21 2024 | 2.45 | 0.05 | 2.08% | 2.535 | 2.535 | 2.40 | 0 |
| Mar 20 2024 | 2.40 | -0.01 | -0.21% | 2.415 | 2.495 | 2.355 | 0 |
| Mar 19 2024 | 2.405 | 0.08 | 3.66% | 2.33 | 2.405 | 2.285 | 0 |
| Mar 18 2024 | 2.32 | -0.08 | -3.33% | 2.455 | 2.515 | 2.29 | 0 |
| Mar 15 2024 | 2.40 | 0.02 | 0.63% | 2.40 | 2.435 | 2.39 | 0 |
| Mar 14 2024 | 2.385 | 0.05 | 2.14% | 2.345 | 2.385 | 2.325 | 0 |
| Mar 13 2024 | 2.335 | -0.02 | -0.85% | 2.39 | 2.41 | 2.335 | 0 |
| Mar 12 2024 | 2.355 | -0.05 | -2.08% | 2.485 | 2.485 | 2.28 | 0 |
| Mar 11 2024 | 2.405 | -0.01 | -0.41% | 2.39 | 2.425 | 2.33 | 0 |
| Mar 08 2024 | 2.415 | 0.06 | 2.33% | 2.365 | 2.45 | 2.35 | 0 |
| Mar 07 2024 | 2.36 | 0.02 | 0.85% | 2.34 | 2.375 | 2.31 | 0 |
| Mar 06 2024 | 2.34 | 0.02 | 1.08% | 2.385 | 2.39 | 2.305 | 0 |
| Mar 05 2024 | 2.315 | 0.00 | 0.00% | 2.315 | 2.34 | 2.245 | 0 |
| Mar 04 2024 | 2.315 | 0.04 | 1.98% | 2.29 | 2.32 | 2.28 | 0 |
| Mar 01 2024 | 2.27 | 0.04 | 2.02% | 2.30 | 2.32 | 2.255 | 0 |
| Feb 29 2024 | 2.225 | -0.05 | -2.20% | 2.305 | 2.305 | 2.19 | 0 |
| Feb 28 2024 | 2.275 | 0.02 | 0.89% | 2.25 | 2.345 | 2.245 | 0 |
| Feb 27 2024 | 2.255 | 0.02 | 0.89% | 2.195 | 2.265 | 2.155 | 0 |
| Feb 26 2024 | 2.235 | 0.03 | 1.59% | 2.22 | 2.365 | 2.205 | 0 |
