Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1Z9D7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 2.205 | -0.28 | -11.09% | 2.39 | 2.41 | 2.165 | 0 |
| May 21 2024 | 2.48 | 0.02 | 0.81% | 2.39 | 2.505 | 2.355 | 0 |
| May 20 2024 | 2.46 | 0.12 | 5.13% | 2.625 | 2.635 | 2.36 | 0 |
| May 17 2024 | 2.34 | 0.17 | 7.83% | 2.17 | 2.41 | 2.17 | 0 |
| May 16 2024 | 2.17 | -0.03 | -1.14% | 2.235 | 2.245 | 2.115 | 0 |
| May 15 2024 | 2.195 | 0.20 | 9.75% | 2.045 | 2.195 | 2.01 | 0 |
| May 14 2024 | 2.00 | 0.09 | 4.44% | 1.965 | 2.02 | 1.925 | 0 |
| May 13 2024 | 1.915 | -0.20 | -9.24% | 2.035 | 2.035 | 1.915 | 0 |
| May 10 2024 | 2.11 | 0.20 | 10.47% | 2.075 | 2.205 | 2.075 | 0 |
| May 09 2024 | 1.91 | 0.09 | 4.95% | 1.805 | 1.93 | 1.755 | 0 |
| May 08 2024 | 1.82 | 0.01 | 0.55% | 1.825 | 1.83 | 1.745 | 0 |
| May 07 2024 | 1.81 | -0.07 | -3.47% | 1.85 | 1.86 | 1.79 | 0 |
| May 06 2024 | 1.875 | 0.17 | 9.65% | 1.81 | 1.91 | 1.81 | 0 |
| May 03 2024 | 1.71 | -0.10 | -5.26% | 1.795 | 1.835 | 1.665 | 0 |
| May 02 2024 | 1.805 | 0.02 | 1.12% | 1.865 | 1.885 | 1.71 | 0 |
| Apr 30 2024 | 1.785 | -0.23 | -11.41% | 1.935 | 1.935 | 1.76 | 0 |
| Apr 29 2024 | 2.015 | 0.00 | 0.00% | 1.98 | 2.07 | 1.97 | 0 |
| Apr 26 2024 | 2.015 | -0.01 | -0.25% | 2.045 | 2.13 | 2.00 | 0 |
| Apr 25 2024 | 2.02 | 0.00 | 0.00% | 1.925 | 2.075 | 1.92 | 0 |
| Apr 24 2024 | 2.02 | 0.05 | 2.80% | 2.01 | 2.055 | 1.905 | 0 |
| Apr 23 2024 | 1.965 | -0.11 | -5.30% | 1.88 | 2.015 | 1.805 | 0 |
| Apr 22 2024 | 2.075 | -0.41 | -16.33% | 2.26 | 2.27 | 2.07 | 0 |
| Apr 19 2024 | 2.48 | 0.06 | 2.48% | 2.43 | 2.485 | 2.37 | 0 |
| Apr 18 2024 | 2.42 | -0.05 | -2.02% | 2.38 | 2.47 | 2.335 | 0 |
| Apr 17 2024 | 2.47 | 0.01 | 0.41% | 2.43 | 2.53 | 2.415 | 0 |
| Apr 16 2024 | 2.46 | 0.21 | 9.09% | 2.505 | 2.525 | 2.365 | 0 |
| Apr 15 2024 | 2.255 | -0.35 | -13.27% | 2.335 | 2.345 | 2.115 | 500 |
| Apr 12 2024 | 2.60 | 0.47 | 21.78% | 2.47 | 2.86 | 2.465 | 500 |
| Apr 11 2024 | 2.135 | 0.02 | 0.95% | 2.14 | 2.18 | 2.065 | 0 |
| Apr 10 2024 | 2.115 | -0.04 | -1.63% | 2.215 | 2.23 | 2.05 | 0 |
| Apr 09 2024 | 2.15 | -0.42 | -16.34% | 2.66 | 2.705 | 2.14 | 2,600 |
| Apr 08 2024 | 2.57 | 0.00 | 0.00% | 2.595 | 2.645 | 2.51 | 0 |
| Apr 05 2024 | 2.57 | 0.22 | 9.13% | 2.295 | 2.57 | 2.27 | 0 |
| Apr 04 2024 | 2.355 | 0.02 | 1.07% | 2.38 | 2.395 | 2.305 | 0 |
| Apr 03 2024 | 2.33 | 0.14 | 6.15% | 2.325 | 2.33 | 2.245 | 400 |
| Apr 02 2024 | 2.195 | 0.24 | 12.28% | 2.165 | 2.30 | 2.165 | 2,500 |
| Mar 28 2024 | 1.955 | 0.16 | 8.91% | 1.825 | 1.955 | 1.805 | 0 |
| Mar 27 2024 | 1.795 | 0.07 | 4.06% | 1.715 | 1.82 | 1.715 | 0 |
| Mar 26 2024 | 1.725 | -0.01 | -0.58% | 1.695 | 1.83 | 1.685 | 0 |
| Mar 25 2024 | 1.735 | 0.02 | 1.17% | 1.69 | 1.75 | 1.685 | 0 |
| Mar 22 2024 | 1.715 | -0.07 | -3.65% | 1.75 | 1.78 | 1.715 | 0 |
| Mar 21 2024 | 1.78 | 0.08 | 4.71% | 1.93 | 1.96 | 1.735 | 0 |
| Mar 20 2024 | 1.70 | -0.01 | -0.58% | 1.705 | 1.735 | 1.675 | 0 |
| Mar 19 2024 | 1.71 | -0.03 | -1.72% | 1.72 | 1.72 | 1.68 | 0 |
| Mar 18 2024 | 1.74 | -0.05 | -2.52% | 1.69 | 1.75 | 1.685 | 0 |
| Mar 15 2024 | 1.785 | 0.02 | 1.13% | 1.81 | 1.815 | 1.75 | 0 |
| Mar 14 2024 | 1.765 | -0.08 | -4.34% | 1.815 | 1.825 | 1.745 | 0 |
| Mar 13 2024 | 1.845 | 0.03 | 1.65% | 1.785 | 1.845 | 1.775 | 0 |
| Mar 12 2024 | 1.815 | -0.11 | -5.71% | 1.885 | 1.905 | 1.775 | 0 |
| Mar 11 2024 | 1.925 | 0.03 | 1.58% | 1.905 | 1.95 | 1.88 | 0 |
| Mar 08 2024 | 1.895 | 0.07 | 3.55% | 1.84 | 1.945 | 1.825 | 0 |
| Mar 07 2024 | 1.83 | 0.06 | 3.10% | 1.82 | 1.865 | 1.80 | 0 |
| Mar 06 2024 | 1.775 | 0.07 | 3.80% | 1.69 | 1.78 | 1.665 | 0 |
| Mar 05 2024 | 1.71 | 0.04 | 2.70% | 1.66 | 1.77 | 1.645 | 0 |
| Mar 04 2024 | 1.665 | 0.22 | 15.22% | 1.494 | 1.665 | 1.47 | 0 |
| Mar 01 2024 | 1.445 | 0.13 | 9.47% | 1.32 | 1.445 | 1.293 | 0 |
| Feb 29 2024 | 1.32 | 0.04 | 3.45% | 1.281 | 1.33 | 1.249 | 0 |
| Feb 28 2024 | 1.276 | -0.01 | -0.62% | 1.262 | 1.291 | 1.251 | 0 |
| Feb 27 2024 | 1.284 | 0.01 | 0.71% | 1.296 | 1.31 | 1.278 | 0 |
| Feb 26 2024 | 1.275 | -0.06 | -4.28% | 1.308 | 1.318 | 1.271 | 0 |
| Feb 23 2024 | 1.332 | 0.03 | 2.54% | 1.286 | 1.333 | 1.269 | 0 |
