Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZB59 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 6.92 | 0.04 | 0.58% | 7.09 | 7.20 | 6.72 | 0 |
| Jun 04 2024 | 6.88 | -0.31 | -4.31% | 7.32 | 7.32 | 6.73 | 0 |
| Jun 03 2024 | 7.19 | 0.41 | 6.05% | 7.08 | 7.47 | 6.86 | 0 |
| May 31 2024 | 6.78 | 0.46 | 7.28% | 6.45 | 6.95 | 6.45 | 160 |
| May 30 2024 | 6.32 | 0.06 | 0.96% | 6.20 | 6.55 | 6.16 | 0 |
| May 29 2024 | 6.26 | -0.45 | -6.71% | 6.80 | 6.83 | 5.94 | 0 |
| May 28 2024 | 6.71 | -0.22 | -3.17% | 7.00 | 7.07 | 6.60 | 0 |
| May 27 2024 | 6.93 | 0.25 | 3.74% | 6.93 | 6.96 | 6.81 | 0 |
| May 24 2024 | 6.68 | -0.13 | -1.91% | 6.69 | 6.89 | 6.51 | 140 |
| May 23 2024 | 6.81 | 0.11 | 1.64% | 6.84 | 7.00 | 6.43 | 0 |
| May 22 2024 | 6.70 | 0.05 | 0.75% | 6.63 | 7.17 | 6.63 | 140 |
| May 21 2024 | 6.65 | -0.07 | -1.04% | 6.75 | 6.94 | 6.28 | 0 |
| May 20 2024 | 6.72 | 0.28 | 4.35% | 6.43 | 6.94 | 6.41 | 160 |
| May 17 2024 | 6.44 | 0.07 | 1.10% | 6.27 | 6.58 | 6.15 | 0 |
| May 16 2024 | 6.37 | 0.73 | 12.94% | 5.74 | 6.46 | 5.73 | 0 |
| May 15 2024 | 5.64 | 0.54 | 10.59% | 5.27 | 5.65 | 5.27 | 0 |
| May 14 2024 | 5.10 | -0.08 | -1.54% | 5.28 | 5.28 | 4.91 | 0 |
| May 13 2024 | 5.18 | -0.85 | -14.10% | 6.21 | 6.25 | 4.99 | 0 |
| May 10 2024 | 6.03 | 0.69 | 12.92% | 5.80 | 6.30 | 5.74 | 0 |
| May 09 2024 | 5.34 | 0.02 | 0.38% | 5.41 | 5.41 | 4.82 | 0 |
| May 08 2024 | 5.32 | 0.62 | 13.19% | 5.12 | 5.77 | 5.02 | 0 |
| May 07 2024 | 4.70 | -0.91 | -16.22% | 5.86 | 5.86 | 4.70 | 0 |
| May 06 2024 | 5.61 | 0.57 | 11.31% | 5.32 | 5.61 | 4.97 | 0 |
| May 03 2024 | 5.04 | 0.21 | 4.35% | 4.80 | 5.17 | 4.73 | 0 |
| May 02 2024 | 4.83 | -0.14 | -2.82% | 4.96 | 5.14 | 4.59 | 0 |
| Apr 30 2024 | 4.97 | -0.37 | -6.93% | 5.38 | 5.63 | 4.93 | 0 |
| Apr 29 2024 | 5.34 | 0.23 | 4.50% | 5.10 | 5.34 | 4.98 | 0 |
| Apr 26 2024 | 5.11 | 0.38 | 8.03% | 4.90 | 5.20 | 4.50 | 0 |
| Apr 25 2024 | 4.73 | -0.56 | -10.59% | 5.44 | 5.47 | 4.23 | 0 |
| Apr 24 2024 | 5.29 | -0.15 | -2.76% | 5.86 | 5.94 | 5.29 | 0 |
| Apr 23 2024 | 5.44 | 0.44 | 8.80% | 5.33 | 5.56 | 4.97 | 0 |
| Apr 22 2024 | 5.00 | -0.02 | -0.40% | 5.54 | 5.54 | 4.79 | 0 |
| Apr 19 2024 | 5.02 | -0.34 | -6.34% | 5.56 | 5.56 | 5.02 | 0 |
| Apr 18 2024 | 5.36 | -0.37 | -6.46% | 5.75 | 5.96 | 4.84 | 0 |
| Apr 17 2024 | 5.73 | -0.15 | -2.55% | 5.98 | 6.11 | 5.51 | 0 |
| Apr 16 2024 | 5.88 | -0.03 | -0.51% | 5.55 | 6.24 | 5.49 | 0 |
| Apr 15 2024 | 5.91 | 0.44 | 8.04% | 6.08 | 6.12 | 5.70 | 0 |
| Apr 12 2024 | 5.47 | 0.48 | 9.62% | 5.20 | 5.67 | 5.10 | 1,000 |
| Apr 11 2024 | 4.99 | 0.01 | 0.20% | 5.09 | 5.13 | 4.76 | 0 |
| Apr 10 2024 | 4.98 | -0.07 | -1.39% | 4.98 | 5.34 | 4.47 | 0 |
| Apr 09 2024 | 5.05 | -1.97 | -28.06% | 7.03 | 7.40 | 4.95 | 1,000 |
| Apr 08 2024 | 7.02 | 0.38 | 5.72% | 6.81 | 7.15 | 6.57 | 0 |
| Apr 05 2024 | 6.64 | 0.18 | 2.79% | 6.52 | 6.64 | 6.12 | 0 |
| Apr 04 2024 | 6.46 | -0.19 | -2.86% | 6.90 | 6.94 | 6.46 | 160 |
| Apr 03 2024 | 6.65 | 0.27 | 4.23% | 6.55 | 6.71 | 6.20 | 0 |
| Apr 02 2024 | 6.38 | -0.30 | -4.49% | 6.71 | 6.84 | 6.21 | 0 |
| Mar 28 2024 | 6.68 | 0.30 | 4.70% | 6.51 | 6.70 | 6.18 | 0 |
| Mar 27 2024 | 6.38 | -0.08 | -1.24% | 6.62 | 6.95 | 6.27 | 0 |
| Mar 26 2024 | 6.46 | 0.10 | 1.57% | 6.75 | 6.86 | 6.29 | 0 |
| Mar 25 2024 | 6.36 | 0.58 | 10.03% | 6.18 | 6.48 | 6.08 | 0 |
| Mar 22 2024 | 5.78 | 0.30 | 5.47% | 5.61 | 5.97 | 5.47 | 0 |
| Mar 21 2024 | 5.48 | -0.18 | -3.18% | 5.83 | 5.83 | 5.41 | 0 |
| Mar 20 2024 | 5.66 | 0.09 | 1.62% | 5.83 | 5.84 | 5.32 | 0 |
| Mar 19 2024 | 5.57 | 0.36 | 6.91% | 5.48 | 5.58 | 4.90 | 0 |
| Mar 18 2024 | 5.21 | 0.44 | 9.22% | 4.97 | 5.30 | 4.97 | 0 |
| Mar 15 2024 | 4.77 | -0.01 | -0.21% | 5.00 | 5.05 | 4.56 | 0 |
| Mar 14 2024 | 4.78 | 0.60 | 14.35% | 4.46 | 5.23 | 4.46 | 0 |
| Mar 13 2024 | 4.18 | 0.71 | 20.46% | 3.73 | 4.37 | 3.34 | 0 |
| Mar 12 2024 | 3.47 | 0.09 | 2.66% | 4.54 | 4.54 | 3.28 | 0 |
| Mar 11 2024 | 3.38 | -0.68 | -16.75% | 4.46 | 4.48 | 3.29 | 0 |
| Mar 08 2024 | 4.06 | -0.18 | -4.25% | 4.20 | 4.28 | 3.95 | 0 |
