Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1Z4M9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.66 | 0.09 | 5.40% | 1.945 | 1.945 | 1.62 | 0 |
| May 23 2024 | 1.575 | 0.05 | 3.28% | 1.379 | 1.715 | 1.296 | 0 |
| May 22 2024 | 1.525 | -0.03 | -1.93% | 1.482 | 1.58 | 1.482 | 0 |
| May 21 2024 | 1.555 | 0.07 | 4.36% | 1.595 | 1.67 | 1.555 | 0 |
| May 20 2024 | 1.49 | -0.23 | -13.12% | 1.58 | 1.635 | 1.49 | 0 |
| May 17 2024 | 1.715 | 0.18 | 11.36% | 1.72 | 1.77 | 1.68 | 0 |
| May 16 2024 | 1.54 | -0.23 | -12.75% | 1.60 | 1.64 | 1.505 | 1,000 |
| May 15 2024 | 1.765 | -0.55 | -23.76% | 2.145 | 2.19 | 1.765 | 0 |
| May 14 2024 | 2.315 | -0.07 | -2.94% | 2.405 | 2.485 | 2.29 | 0 |
| May 13 2024 | 2.385 | -0.04 | -1.45% | 2.335 | 2.385 | 2.245 | 0 |
| May 10 2024 | 2.42 | -0.12 | -4.54% | 2.42 | 2.445 | 2.26 | 0 |
| May 09 2024 | 2.535 | -0.19 | -6.80% | 2.77 | 2.84 | 2.535 | 0 |
| May 08 2024 | 2.72 | 0.09 | 3.42% | 2.705 | 2.91 | 2.665 | 4,500 |
| May 07 2024 | 2.63 | -0.35 | -11.60% | 2.745 | 2.795 | 2.62 | 0 |
| May 06 2024 | 2.975 | -0.39 | -11.46% | 3.17 | 3.18 | 2.94 | 0 |
| May 03 2024 | 3.36 | -0.71 | -17.44% | 3.69 | 3.73 | 3.18 | 350 |
| May 02 2024 | 4.07 | 0.47 | 13.06% | 3.97 | 4.24 | 3.84 | 0 |
| Apr 30 2024 | 3.60 | 0.27 | 8.11% | 3.37 | 3.63 | 3.31 | 0 |
| Apr 29 2024 | 3.33 | -0.14 | -4.03% | 3.32 | 3.41 | 3.25 | 0 |
| Apr 26 2024 | 3.47 | -0.76 | -17.97% | 3.48 | 3.64 | 3.37 | 0 |
| Apr 25 2024 | 4.23 | 0.41 | 10.73% | 4.01 | 4.43 | 3.89 | 300 |
| Apr 24 2024 | 3.82 | 0.08 | 2.14% | 3.49 | 3.82 | 3.49 | 0 |
| Apr 23 2024 | 3.74 | -0.80 | -17.62% | 4.27 | 4.27 | 3.71 | 0 |
| Apr 22 2024 | 4.54 | 0.15 | 3.42% | 4.45 | 4.59 | 4.36 | 4,500 |
| Apr 19 2024 | 4.39 | 0.52 | 13.44% | 4.63 | 4.63 | 4.18 | 9,500 |
| Apr 18 2024 | 3.87 | -0.04 | -1.02% | 3.94 | 4.18 | 3.83 | 0 |
| Apr 17 2024 | 3.91 | 0.13 | 3.44% | 3.98 | 3.98 | 3.62 | 0 |
| Apr 16 2024 | 3.78 | 0.63 | 20.00% | 3.82 | 3.93 | 3.61 | 260 |
| Apr 15 2024 | 3.15 | 0.19 | 6.42% | 3.00 | 3.17 | 2.795 | 0 |
| Apr 12 2024 | 2.96 | 0.05 | 1.72% | 2.515 | 3.06 | 2.48 | 0 |
| Apr 11 2024 | 2.91 | 0.09 | 3.19% | 2.825 | 3.06 | 2.705 | 0 |
| Apr 10 2024 | 2.82 | 0.19 | 7.02% | 2.335 | 3.03 | 2.25 | 0 |
| Apr 09 2024 | 2.635 | 0.29 | 12.61% | 2.39 | 2.775 | 2.255 | 0 |
| Apr 08 2024 | 2.34 | -0.20 | -7.87% | 2.46 | 2.535 | 2.305 | 20,000 |
| Apr 05 2024 | 2.54 | 0.47 | 22.71% | 2.79 | 2.845 | 2.48 | 0 |
| Apr 04 2024 | 2.07 | -0.14 | -6.33% | 2.24 | 2.245 | 2.00 | 40,000 |
| Apr 03 2024 | 2.21 | -0.27 | -10.89% | 2.475 | 2.505 | 2.21 | 0 |
| Apr 02 2024 | 2.48 | 0.52 | 26.21% | 2.155 | 2.57 | 2.095 | 20,000 |
| Mar 28 2024 | 1.965 | -0.27 | -12.08% | 2.02 | 2.05 | 1.94 | 0 |
| Mar 27 2024 | 2.235 | 0.09 | 4.20% | 2.225 | 2.275 | 2.105 | 0 |
| Mar 26 2024 | 2.145 | -0.04 | -1.83% | 2.115 | 2.165 | 2.05 | 0 |
| Mar 25 2024 | 2.185 | 0.07 | 3.31% | 2.195 | 2.27 | 2.135 | 0 |
| Mar 22 2024 | 2.115 | 0.21 | 11.02% | 2.04 | 2.14 | 1.985 | 0 |
| Mar 21 2024 | 1.905 | -0.63 | -24.85% | 1.975 | 2.04 | 1.905 | 0 |
| Mar 20 2024 | 2.535 | -0.15 | -5.59% | 2.565 | 2.595 | 2.505 | 0 |
| Mar 19 2024 | 2.685 | 0.03 | 1.13% | 2.805 | 2.975 | 2.685 | 0 |
| Mar 18 2024 | 2.655 | -0.41 | -13.24% | 2.89 | 2.92 | 2.56 | 0 |
| Mar 15 2024 | 3.06 | 0.33 | 11.88% | 2.77 | 3.07 | 2.63 | 0 |
| Mar 14 2024 | 2.735 | 0.16 | 6.21% | 2.53 | 2.805 | 2.435 | 0 |
| Mar 13 2024 | 2.575 | -0.10 | -3.74% | 2.505 | 2.625 | 2.49 | 0 |
| Mar 12 2024 | 2.675 | -0.39 | -12.58% | 2.845 | 3.01 | 2.58 | 0 |
| Mar 11 2024 | 3.06 | 0.41 | 15.25% | 2.965 | 3.22 | 2.96 | 0 |
| Mar 08 2024 | 2.655 | -0.06 | -2.21% | 2.675 | 2.77 | 2.425 | 0 |
| Mar 07 2024 | 2.715 | -0.26 | -8.74% | 3.21 | 3.30 | 2.705 | 0 |
| Mar 06 2024 | 2.975 | -0.26 | -7.89% | 3.29 | 3.29 | 2.975 | 0 |
| Mar 05 2024 | 3.23 | 0.36 | 12.54% | 2.985 | 3.27 | 2.965 | 0 |
| Mar 04 2024 | 2.87 | -0.13 | -4.33% | 2.865 | 2.93 | 2.835 | 0 |
| Mar 01 2024 | 3.00 | -0.29 | -8.81% | 3.07 | 3.30 | 2.975 | 0 |
| Feb 29 2024 | 3.29 | -0.05 | -1.50% | 3.38 | 3.53 | 3.17 | 0 |
| Feb 28 2024 | 3.34 | -0.05 | -1.47% | 3.32 | 3.52 | 3.32 | 0 |
| Feb 27 2024 | 3.39 | 0.12 | 3.67% | 3.41 | 3.41 | 3.29 | 0 |
