Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZC58 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.83 | 0.086 | 11.56% | 0.959 | 0.97 | 0.818 | 0 |
| May 23 2024 | 0.744 | 0.064 | 9.41% | 0.804 | 0.822 | 0.741 | 0 |
| May 22 2024 | 0.68 | -0.216 | -24.11% | 0.834 | 0.872 | 0.656 | 0 |
| May 21 2024 | 0.896 | 0.227 | 33.93% | 0.824 | 0.971 | 0.795 | 0 |
| May 20 2024 | 0.669 | -0.045 | -6.30% | 0.734 | 0.782 | 0.616 | 0 |
| May 17 2024 | 0.714 | 0.064 | 9.85% | 0.835 | 0.841 | 0.681 | 0 |
| May 16 2024 | 0.65 | 0.001 | 0.15% | 0.702 | 0.758 | 0.622 | 0 |
| May 15 2024 | 0.649 | -0.025 | -3.71% | 0.673 | 0.841 | 0.633 | 0 |
| May 14 2024 | 0.674 | -0.005 | -0.74% | 0.704 | 0.846 | 0.674 | 0 |
| May 13 2024 | 0.679 | 0.083 | 13.93% | 0.645 | 0.679 | 0.584 | 0 |
| May 10 2024 | 0.596 | 0.105 | 21.38% | 0.575 | 0.621 | 0.513 | 0 |
| May 09 2024 | 0.491 | -0.135 | -21.57% | 0.695 | 0.716 | 0.491 | 0 |
| May 08 2024 | 0.626 | 0.06 | 10.60% | 0.642 | 0.725 | 0.605 | 0 |
| May 07 2024 | 0.566 | -0.13 | -18.68% | 0.693 | 0.708 | 0.566 | 0 |
| May 06 2024 | 0.696 | -0.085 | -10.88% | 0.821 | 0.831 | 0.688 | 0 |
| May 03 2024 | 0.781 | -0.262 | -25.12% | 0.917 | 0.993 | 0.688 | 0 |
| May 02 2024 | 1.043 | -0.37 | -26.08% | 1.197 | 1.207 | 0.979 | 0 |
| Apr 30 2024 | 1.411 | 0.01 | 0.93% | 1.289 | 1.414 | 1.289 | 0 |
| Apr 29 2024 | 1.398 | -0.05 | -3.59% | 1.357 | 1.422 | 1.25 | 180 |
| Apr 26 2024 | 1.45 | -0.51 | -26.02% | 1.477 | 1.63 | 1.43 | 0 |
| Apr 25 2024 | 1.96 | 0.42 | 26.86% | 1.95 | 2.225 | 1.84 | 0 |
| Apr 24 2024 | 1.545 | 0.08 | 5.68% | 1.406 | 1.545 | 1.346 | 0 |
| Apr 23 2024 | 1.462 | -0.22 | -12.98% | 1.62 | 1.62 | 1.462 | 0 |
| Apr 22 2024 | 1.68 | 0.05 | 3.38% | 1.75 | 1.76 | 1.492 | 0 |
| Apr 19 2024 | 1.625 | 0.34 | 25.97% | 1.75 | 1.75 | 1.505 | 0 |
| Apr 18 2024 | 1.29 | 0.03 | 2.30% | 1.365 | 1.451 | 1.278 | 0 |
| Apr 17 2024 | 1.261 | 0.08 | 6.50% | 1.29 | 1.305 | 1.175 | 0 |
| Apr 16 2024 | 1.184 | 0.11 | 10.65% | 1.317 | 1.359 | 1.184 | 0 |
| Apr 15 2024 | 1.07 | 0.01 | 1.04% | 1.183 | 1.183 | 0.981 | 0 |
| Apr 12 2024 | 1.059 | 0.00 | 0.00% | 1.013 | 1.114 | 0.963 | 0 |
| Apr 11 2024 | 1.059 | -0.07 | -5.78% | 1.185 | 1.258 | 1.047 | 0 |
| Apr 10 2024 | 1.124 | -0.01 | -0.62% | 1.15 | 1.335 | 1.115 | 0 |
| Apr 09 2024 | 1.131 | 0.07 | 7.00% | 1.16 | 1.177 | 1.044 | 0 |
| Apr 08 2024 | 1.057 | -0.08 | -6.87% | 1.184 | 1.191 | 1.034 | 0 |
| Apr 05 2024 | 1.135 | 0.00 | 0.09% | 1.41 | 1.414 | 1.103 | 0 |
| Apr 04 2024 | 1.134 | -0.08 | -6.74% | 1.276 | 1.28 | 1.111 | 0 |
| Apr 03 2024 | 1.216 | -0.19 | -13.45% | 1.414 | 1.455 | 1.216 | 0 |
| Apr 02 2024 | 1.405 | 0.01 | 0.93% | 1.44 | 1.515 | 1.384 | 0 |
| Mar 28 2024 | 1.392 | -0.07 | -4.79% | 1.487 | 1.496 | 1.319 | 0 |
| Mar 27 2024 | 1.462 | 0.04 | 2.89% | 1.515 | 1.595 | 1.46 | 0 |
| Mar 26 2024 | 1.421 | -0.02 | -1.25% | 1.449 | 1.481 | 1.389 | 0 |
| Mar 25 2024 | 1.439 | -0.04 | -2.70% | 1.565 | 1.595 | 1.371 | 0 |
| Mar 22 2024 | 1.479 | 0.08 | 5.64% | 1.57 | 1.635 | 1.475 | 0 |
| Mar 21 2024 | 1.40 | -0.29 | -16.91% | 1.497 | 1.515 | 1.369 | 0 |
| Mar 20 2024 | 1.685 | 0.04 | 2.12% | 1.685 | 1.725 | 1.64 | 0 |
| Mar 19 2024 | 1.65 | -0.05 | -2.94% | 1.815 | 1.875 | 1.65 | 0 |
| Mar 18 2024 | 1.70 | -0.07 | -3.95% | 1.765 | 1.765 | 1.61 | 0 |
| Mar 15 2024 | 1.77 | 0.20 | 12.74% | 1.545 | 1.77 | 1.505 | 0 |
| Mar 14 2024 | 1.57 | -0.02 | -1.26% | 1.65 | 1.655 | 1.458 | 0 |
| Mar 13 2024 | 1.59 | -0.09 | -5.07% | 1.72 | 1.76 | 1.58 | 0 |
| Mar 12 2024 | 1.675 | -0.21 | -11.14% | 1.895 | 1.905 | 1.60 | 0 |
| Mar 11 2024 | 1.885 | 0.28 | 17.45% | 1.79 | 1.925 | 1.79 | 0 |
| Mar 08 2024 | 1.605 | -0.06 | -3.60% | 1.71 | 1.735 | 1.53 | 0 |
| Mar 07 2024 | 1.665 | -0.07 | -4.03% | 1.94 | 1.965 | 1.645 | 0 |
| Mar 06 2024 | 1.735 | -0.02 | -0.86% | 1.86 | 1.86 | 1.685 | 0 |
| Mar 05 2024 | 1.75 | 0.25 | 16.67% | 1.67 | 1.775 | 1.665 | 0 |
| Mar 04 2024 | 1.50 | -0.06 | -3.54% | 1.61 | 1.64 | 1.447 | 0 |
| Mar 01 2024 | 1.555 | -0.20 | -11.14% | 1.69 | 1.72 | 1.555 | 0 |
| Feb 29 2024 | 1.75 | -0.07 | -3.58% | 1.965 | 2.00 | 1.715 | 0 |
| Feb 28 2024 | 1.815 | 0.03 | 1.68% | 1.90 | 1.965 | 1.81 | 0 |
| Feb 27 2024 | 1.785 | 0.04 | 2.29% | 1.865 | 1.875 | 1.775 | 0 |
| Feb 26 2024 | 1.745 | -0.06 | -3.32% | 1.835 | 1.845 | 1.70 | 0 |
