Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZD65 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.173 | -0.0665 | -27.77% | 0.247 | 0.2515 | 0.173 | 4,800 |
| Jun 04 2024 | 0.2395 | -0.0155 | -6.08% | 0.263 | 0.2915 | 0.2305 | 0 |
| Jun 03 2024 | 0.255 | -0.073 | -22.26% | 0.319 | 0.321 | 0.2435 | 0 |
| May 31 2024 | 0.328 | 0.0585 | 21.71% | 0.355 | 0.355 | 0.2825 | 3,200 |
| May 30 2024 | 0.2695 | 0.014 | 5.48% | 0.309 | 0.309 | 0.237 | 2,000 |
| May 29 2024 | 0.2555 | 0.003 | 1.19% | 0.2585 | 0.303 | 0.246 | 0 |
| May 28 2024 | 0.2525 | -0.0495 | -16.39% | 0.289 | 0.309 | 0.2465 | 2,000 |
| May 27 2024 | 0.302 | -0.049 | -13.96% | 0.342 | 0.342 | 0.2825 | 0 |
| May 24 2024 | 0.351 | -0.013 | -3.57% | 0.44 | 0.44 | 0.348 | 100 |
| May 23 2024 | 0.364 | -0.305 | -45.59% | 0.494 | 0.518 | 0.362 | 4,500 |
| May 22 2024 | 0.669 | -0.008 | -1.18% | 0.691 | 0.712 | 0.666 | 500 |
| May 21 2024 | 0.677 | -0.024 | -3.42% | 0.706 | 0.768 | 0.658 | 10,000 |
| May 20 2024 | 0.701 | -0.055 | -7.28% | 0.808 | 0.809 | 0.697 | 8,000 |
| May 17 2024 | 0.756 | 0.043 | 6.03% | 0.768 | 0.789 | 0.729 | 0 |
| May 16 2024 | 0.713 | -0.028 | -3.78% | 0.744 | 0.748 | 0.699 | 0 |
| May 15 2024 | 0.741 | -0.12 | -13.94% | 0.873 | 0.89 | 0.734 | 0 |
| May 14 2024 | 0.861 | -0.056 | -6.11% | 0.93 | 0.977 | 0.861 | 7,000 |
| May 13 2024 | 0.917 | -0.034 | -3.58% | 0.953 | 0.979 | 0.905 | 0 |
| May 10 2024 | 0.951 | -0.025 | -2.56% | 1.02 | 1.02 | 0.902 | 8,000 |
| May 09 2024 | 0.976 | 0.013 | 1.35% | 1.001 | 1.029 | 0.949 | 8,000 |
| May 08 2024 | 0.963 | 0.013 | 1.37% | 0.987 | 1.021 | 0.929 | 0 |
| May 07 2024 | 0.95 | 0.034 | 3.71% | 0.948 | 0.997 | 0.911 | 8,000 |
| May 06 2024 | 0.916 | -0.151 | -14.15% | 1.065 | 1.068 | 0.916 | 0 |
| May 03 2024 | 1.067 | -0.16 | -13.32% | 1.154 | 1.182 | 1.039 | 0 |
| May 02 2024 | 1.231 | 0.11 | 10.11% | 1.287 | 1.294 | 1.193 | 0 |
| Apr 30 2024 | 1.118 | -0.02 | -1.58% | 1.14 | 1.172 | 1.078 | 0 |
| Apr 29 2024 | 1.136 | -0.01 | -0.53% | 1.103 | 1.20 | 1.103 | 0 |
| Apr 26 2024 | 1.142 | -0.24 | -17.43% | 1.251 | 1.294 | 1.14 | 0 |
| Apr 25 2024 | 1.383 | 0.04 | 2.83% | 1.565 | 1.595 | 1.349 | 0 |
| Apr 24 2024 | 1.345 | 0.02 | 1.74% | 1.259 | 1.353 | 1.241 | 0 |
| Apr 23 2024 | 1.322 | -0.27 | -16.86% | 1.491 | 1.495 | 1.316 | 0 |
| Apr 22 2024 | 1.59 | 0.21 | 15.05% | 1.63 | 1.70 | 1.505 | 100 |
| Apr 19 2024 | 1.382 | 0.18 | 15.46% | 1.343 | 1.398 | 1.264 | 0 |
| Apr 18 2024 | 1.197 | 0.02 | 1.96% | 1.232 | 1.32 | 1.192 | 0 |
| Apr 17 2024 | 1.174 | 0.05 | 4.17% | 1.193 | 1.198 | 1.084 | 0 |
| Apr 16 2024 | 1.127 | 0.03 | 3.02% | 1.234 | 1.267 | 1.117 | 0 |
| Apr 15 2024 | 1.094 | 0.02 | 1.58% | 1.14 | 1.14 | 1.02 | 0 |
| Apr 12 2024 | 1.077 | 0.00 | -0.28% | 1.029 | 1.11 | 1.019 | 0 |
| Apr 11 2024 | 1.08 | -0.06 | -5.59% | 1.144 | 1.185 | 1.07 | 0 |
| Apr 10 2024 | 1.144 | -0.13 | -9.92% | 1.254 | 1.309 | 1.131 | 0 |
| Apr 09 2024 | 1.27 | 0.16 | 14.31% | 1.159 | 1.314 | 1.137 | 0 |
| Apr 08 2024 | 1.111 | -0.03 | -2.46% | 1.144 | 1.15 | 1.099 | 0 |
| Apr 05 2024 | 1.139 | 0.08 | 7.86% | 1.221 | 1.238 | 1.127 | 0 |
| Apr 04 2024 | 1.056 | 0.02 | 2.13% | 1.097 | 1.097 | 1.028 | 0 |
| Apr 03 2024 | 1.034 | -0.06 | -5.31% | 1.14 | 1.146 | 1.033 | 0 |
| Apr 02 2024 | 1.092 | 0.02 | 1.39% | 1.095 | 1.165 | 1.083 | 0 |
| Mar 28 2024 | 1.077 | -0.03 | -2.97% | 1.133 | 1.168 | 1.069 | 0 |
| Mar 27 2024 | 1.11 | 0.12 | 12.46% | 1.032 | 1.141 | 1.027 | 5,000 |
| Mar 26 2024 | 0.987 | 0.015 | 1.54% | 0.983 | 0.99 | 0.952 | 0 |
| Mar 25 2024 | 0.972 | -0.041 | -4.05% | 1.035 | 1.076 | 0.948 | 0 |
| Mar 22 2024 | 1.013 | -0.04 | -3.80% | 1.114 | 1.144 | 1.002 | 5,000 |
| Mar 21 2024 | 1.053 | -0.13 | -11.14% | 1.099 | 1.112 | 1.053 | 0 |
| Mar 20 2024 | 1.185 | -0.04 | -3.27% | 1.213 | 1.237 | 1.175 | 0 |
| Mar 19 2024 | 1.225 | -0.05 | -4.22% | 1.322 | 1.399 | 1.225 | 0 |
| Mar 18 2024 | 1.279 | -0.02 | -1.24% | 1.28 | 1.284 | 1.17 | 0 |
| Mar 15 2024 | 1.295 | -0.02 | -1.52% | 1.344 | 1.361 | 1.26 | 0 |
| Mar 14 2024 | 1.315 | 0.05 | 3.71% | 1.24 | 1.344 | 1.235 | 0 |
| Mar 13 2024 | 1.268 | 0.09 | 8.01% | 1.12 | 1.279 | 1.102 | 4,100 |
| Mar 12 2024 | 1.174 | -0.12 | -9.48% | 1.281 | 1.311 | 1.149 | 0 |
| Mar 11 2024 | 1.297 | 0.13 | 10.76% | 1.39 | 1.398 | 1.216 | 3,000 |
| Mar 08 2024 | 1.171 | 0.11 | 10.47% | 0.997 | 1.19 | 0.976 | 5,000 |
