P1ZCR8 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.1475 | 0.0185 | 14.34% | 0.1395 | 0.154 | 0.123 | 0 |
May 23 2024 | 0.129 | -0.0085 | -6.18% | 0.1495 | 0.159 | 0.1215 | 0 |
May 22 2024 | 0.1375 | 0.0125 | 10.00% | 0.1345 | 0.147 | 0.127 | 0 |
May 21 2024 | 0.125 | -0.0115 | -8.42% | 0.1465 | 0.1485 | 0.1245 | 0 |
May 20 2024 | 0.1365 | -0.0045 | -3.19% | 0.156 | 0.158 | 0.134 | 0 |
May 17 2024 | 0.141 | -0.0145 | -9.32% | 0.167 | 0.168 | 0.138 | 0 |
May 16 2024 | 0.1555 | -0.0005 | -0.32% | 0.1915 | 0.192 | 0.1545 | 0 |
May 15 2024 | 0.156 | -0.0005 | -0.32% | 0.17 | 0.18 | 0.152 | 0 |
May 14 2024 | 0.1565 | 0.011 | 7.56% | 0.159 | 0.1645 | 0.1345 | 0 |
May 13 2024 | 0.1455 | -0.0205 | -12.35% | 0.187 | 0.187 | 0.14 | 0 |
May 10 2024 | 0.166 | -0.0125 | -7.00% | 0.197 | 0.202 | 0.163 | 0 |
May 09 2024 | 0.1785 | 0.0005 | 0.28% | 0.185 | 0.195 | 0.163 | 0 |
May 08 2024 | 0.178 | 0.012 | 7.23% | 0.1785 | 0.1845 | 0.1615 | 0 |
May 07 2024 | 0.166 | 0.0245 | 17.31% | 0.1745 | 0.1775 | 0.1495 | 0 |
May 06 2024 | 0.1415 | 0.0135 | 10.55% | 0.149 | 0.155 | 0.1305 | 0 |
May 03 2024 | 0.128 | 0.016 | 14.29% | 0.1295 | 0.1385 | 0.1155 | 0 |
May 02 2024 | 0.112 | 0.0025 | 2.28% | 0.1325 | 0.142 | 0.106 | 0 |
Apr 30 2024 | 0.1095 | 0.002 | 1.86% | 0.1175 | 0.1185 | 0.103 | 0 |
Apr 29 2024 | 0.1075 | -0.018 | -14.34% | 0.1515 | 0.1515 | 0.1065 | 0 |
Apr 26 2024 | 0.1255 | 0.02 | 18.96% | 0.1615 | 0.1685 | 0.1135 | 0 |
Apr 25 2024 | 0.1055 | -0.2165 | -67.24% | 0.115 | 0.149 | 0.0915 | 0 |
Apr 24 2024 | 0.322 | -0.006 | -1.83% | 0.399 | 0.415 | 0.322 | 0 |
Apr 23 2024 | 0.328 | 0.047 | 16.73% | 0.307 | 0.342 | 0.307 | 0 |
Apr 22 2024 | 0.281 | -0.031 | -9.94% | 0.324 | 0.349 | 0.267 | 0 |
Apr 19 2024 | 0.312 | -0.092 | -22.77% | 0.364 | 0.41 | 0.306 | 0 |
Apr 18 2024 | 0.404 | 0.061 | 17.78% | 0.363 | 0.409 | 0.359 | 0 |
Apr 17 2024 | 0.343 | -0.021 | -5.77% | 0.373 | 0.391 | 0.337 | 0 |
Apr 16 2024 | 0.364 | -0.034 | -8.54% | 0.371 | 0.383 | 0.351 | 0 |
Apr 15 2024 | 0.398 | -0.037 | -8.51% | 0.426 | 0.473 | 0.394 | 0 |
Apr 12 2024 | 0.435 | -0.003 | -0.68% | 0.472 | 0.477 | 0.42 | 0 |
Apr 11 2024 | 0.438 | -0.014 | -3.10% | 0.46 | 0.482 | 0.438 | 0 |
Apr 10 2024 | 0.452 | 0.036 | 8.65% | 0.446 | 0.452 | 0.407 | 0 |
Apr 09 2024 | 0.416 | -0.066 | -13.69% | 0.474 | 0.484 | 0.394 | 0 |
Apr 08 2024 | 0.482 | 0.002 | 0.42% | 0.509 | 0.526 | 0.471 | 0 |
Apr 05 2024 | 0.48 | 0.023 | 5.03% | 0.446 | 0.496 | 0.436 | 0 |
Apr 04 2024 | 0.457 | 0.068 | 17.48% | 0.416 | 0.475 | 0.416 | 0 |
Apr 03 2024 | 0.389 | 0.068 | 21.18% | 0.367 | 0.39 | 0.36 | 0 |
Apr 02 2024 | 0.321 | 0.003 | 0.94% | 0.334 | 0.351 | 0.314 | 0 |
Mar 28 2024 | 0.318 | -0.028 | -8.09% | 0.357 | 0.368 | 0.315 | 0 |
Mar 27 2024 | 0.346 | -0.063 | -15.40% | 0.391 | 0.398 | 0.336 | 0 |
Mar 26 2024 | 0.409 | -0.001 | -0.24% | 0.414 | 0.433 | 0.409 | 0 |
Mar 25 2024 | 0.41 | -0.007 | -1.68% | 0.439 | 0.444 | 0.387 | 0 |
Mar 22 2024 | 0.417 | -0.018 | -4.14% | 0.443 | 0.451 | 0.409 | 0 |
Mar 21 2024 | 0.435 | 0.056 | 14.78% | 0.446 | 0.468 | 0.421 | 0 |
Mar 20 2024 | 0.379 | 0.014 | 3.84% | 0.395 | 0.41 | 0.378 | 0 |
Mar 19 2024 | 0.365 | -0.011 | -2.93% | 0.399 | 0.405 | 0.336 | 0 |
Mar 18 2024 | 0.376 | 0.031 | 8.99% | 0.375 | 0.393 | 0.354 | 0 |
Mar 15 2024 | 0.345 | -0.048 | -12.21% | 0.383 | 0.397 | 0.345 | 0 |
Mar 14 2024 | 0.393 | -0.009 | -2.24% | 0.416 | 0.434 | 0.387 | 0 |
Mar 13 2024 | 0.402 | 0.018 | 4.69% | 0.435 | 0.445 | 0.38 | 0 |
Mar 12 2024 | 0.384 | 0.018 | 4.92% | 0.386 | 0.417 | 0.361 | 0 |
Mar 11 2024 | 0.366 | -0.11 | -23.11% | 0.459 | 0.459 | 0.338 | 0 |
Mar 08 2024 | 0.476 | 0.019 | 4.16% | 0.487 | 0.526 | 0.476 | 0 |
Mar 07 2024 | 0.457 | 0.065 | 16.58% | 0.393 | 0.457 | 0.388 | 0 |
Mar 06 2024 | 0.392 | 0.027 | 7.40% | 0.387 | 0.418 | 0.381 | 0 |
Mar 05 2024 | 0.365 | -0.041 | -10.10% | 0.396 | 0.40 | 0.354 | 0 |
Mar 04 2024 | 0.406 | 0.014 | 3.57% | 0.422 | 0.431 | 0.386 | 0 |
Mar 01 2024 | 0.392 | 0.058 | 17.37% | 0.373 | 0.398 | 0.356 | 0 |
Feb 29 2024 | 0.334 | 0.001 | 0.30% | 0.34 | 0.359 | 0.334 | 0 |
Feb 28 2024 | 0.333 | 0.008 | 2.46% | 0.346 | 0.36 | 0.33 | 0 |
Feb 27 2024 | 0.325 | 0.004 | 1.25% | 0.326 | 0.347 | 0.322 | 0 |