P1ZGN8 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.103 | 0.004 | 4.04% | 0.103 | 0.108 | 0.097 | 0 |
May 21 2024 | 0.099 | 0.0015 | 1.54% | 0.0995 | 0.101 | 0.0945 | 0 |
May 20 2024 | 0.0975 | -0.0085 | -8.02% | 0.1065 | 0.1065 | 0.0965 | 0 |
May 17 2024 | 0.106 | 0.0095 | 9.84% | 0.097 | 0.1075 | 0.0935 | 0 |
May 16 2024 | 0.0965 | -0.004 | -3.98% | 0.1025 | 0.1025 | 0.095 | 0 |
May 15 2024 | 0.1005 | 0.0075 | 8.06% | 0.0975 | 0.1005 | 0.091 | 0 |
May 14 2024 | 0.093 | 0.0005 | 0.54% | 0.0945 | 0.0995 | 0.09 | 0 |
May 13 2024 | 0.0925 | -0.0085 | -8.42% | 0.105 | 0.105 | 0.0925 | 0 |
May 10 2024 | 0.101 | 0.0075 | 8.02% | 0.10 | 0.1035 | 0.098 | 0 |
May 09 2024 | 0.0935 | 0.002 | 2.19% | 0.0915 | 0.1005 | 0.089 | 0 |
May 08 2024 | 0.0915 | -0.006 | -6.15% | 0.10 | 0.1005 | 0.0915 | 0 |
May 07 2024 | 0.0975 | 0.003 | 3.17% | 0.098 | 0.099 | 0.0915 | 0 |
May 06 2024 | 0.0945 | -0.003 | -3.08% | 0.10 | 0.101 | 0.093 | 0 |
May 03 2024 | 0.0975 | 0.0055 | 5.98% | 0.098 | 0.1025 | 0.0935 | 0 |
May 02 2024 | 0.092 | 0.0005 | 0.55% | 0.0915 | 0.097 | 0.089 | 0 |
Apr 30 2024 | 0.0915 | 0.002 | 2.23% | 0.0935 | 0.0945 | 0.085 | 0 |
Apr 29 2024 | 0.0895 | 0.002 | 2.29% | 0.092 | 0.092 | 0.085 | 0 |
Apr 26 2024 | 0.0875 | 0.0045 | 5.42% | 0.0905 | 0.0905 | 0.0815 | 0 |
Apr 25 2024 | 0.083 | -0.003 | -3.49% | 0.088 | 0.0885 | 0.08 | 0 |
Apr 24 2024 | 0.086 | -0.008 | -8.51% | 0.0995 | 0.0995 | 0.0855 | 0 |
Apr 23 2024 | 0.094 | 0.004 | 4.44% | 0.095 | 0.095 | 0.09 | 0 |
Apr 22 2024 | 0.09 | 0.0015 | 1.69% | 0.094 | 0.0955 | 0.0895 | 0 |
Apr 19 2024 | 0.0885 | 0.0045 | 5.36% | 0.083 | 0.089 | 0.0825 | 0 |
Apr 18 2024 | 0.084 | 0.001 | 1.20% | 0.0875 | 0.0875 | 0.0815 | 0 |
Apr 17 2024 | 0.083 | 0.004 | 5.06% | 0.0805 | 0.0845 | 0.077 | 0 |
Apr 16 2024 | 0.079 | -0.0085 | -9.71% | 0.084 | 0.0865 | 0.0775 | 0 |
Apr 15 2024 | 0.0875 | -0.002 | -2.23% | 0.092 | 0.094 | 0.086 | 0 |
Apr 12 2024 | 0.0895 | 0.00 | 0.00% | 0.0965 | 0.097 | 0.0875 | 0 |
Apr 11 2024 | 0.0895 | -0.0035 | -3.76% | 0.094 | 0.0955 | 0.0865 | 0 |
Apr 10 2024 | 0.093 | -0.0005 | -0.53% | 0.1015 | 0.1025 | 0.085 | 0 |
Apr 09 2024 | 0.0935 | 0.002 | 2.19% | 0.0935 | 0.0975 | 0.0895 | 0 |
Apr 08 2024 | 0.0915 | -0.005 | -5.18% | 0.0975 | 0.0975 | 0.091 | 0 |
Apr 05 2024 | 0.0965 | -0.005 | -4.93% | 0.098 | 0.099 | 0.0905 | 0 |
Apr 04 2024 | 0.1015 | -0.005 | -4.69% | 0.1075 | 0.1085 | 0.0995 | 0 |
Apr 03 2024 | 0.1065 | -0.0055 | -4.91% | 0.114 | 0.116 | 0.105 | 0 |
Apr 02 2024 | 0.112 | -0.016 | -12.50% | 0.1315 | 0.1325 | 0.1105 | 0 |
Mar 28 2024 | 0.128 | -0.006 | -4.48% | 0.1375 | 0.1375 | 0.127 | 0 |
Mar 27 2024 | 0.134 | 0.004 | 3.08% | 0.1335 | 0.135 | 0.125 | 0 |
Mar 26 2024 | 0.13 | -0.0045 | -3.35% | 0.137 | 0.1395 | 0.129 | 0 |
Mar 25 2024 | 0.1345 | 0.001 | 0.75% | 0.1355 | 0.136 | 0.1245 | 0 |
Mar 22 2024 | 0.1335 | 0.0075 | 5.95% | 0.126 | 0.136 | 0.125 | 0 |
Mar 21 2024 | 0.126 | 0.002 | 1.61% | 0.134 | 0.134 | 0.124 | 0 |
Mar 20 2024 | 0.124 | 0.00 | 0.00% | 0.126 | 0.1265 | 0.116 | 0 |
Mar 19 2024 | 0.124 | -0.0015 | -1.20% | 0.1275 | 0.128 | 0.1175 | 0 |
Mar 18 2024 | 0.1255 | -0.006 | -4.56% | 0.1385 | 0.1385 | 0.124 | 10,000 |
Mar 15 2024 | 0.1315 | 0.0105 | 8.68% | 0.1235 | 0.1365 | 0.1215 | 2,000 |
Mar 14 2024 | 0.121 | -0.0035 | -2.81% | 0.1275 | 0.1285 | 0.12 | 0 |
Mar 13 2024 | 0.1245 | -0.003 | -2.35% | 0.131 | 0.1335 | 0.123 | 0 |
Mar 12 2024 | 0.1275 | -0.0095 | -6.93% | 0.145 | 0.145 | 0.1265 | 0 |
Mar 11 2024 | 0.137 | -0.0035 | -2.49% | 0.1375 | 0.143 | 0.134 | 0 |
Mar 08 2024 | 0.1405 | -0.0045 | -3.10% | 0.139 | 0.141 | 0.1295 | 0 |
Mar 07 2024 | 0.145 | 0.00 | 0.00% | 0.147 | 0.158 | 0.1425 | 0 |
Mar 06 2024 | 0.145 | -0.004 | -2.68% | 0.152 | 0.162 | 0.144 | 0 |
Mar 05 2024 | 0.149 | 0.004 | 2.76% | 0.147 | 0.149 | 0.143 | 0 |
Mar 04 2024 | 0.145 | -0.0005 | -0.34% | 0.1525 | 0.1525 | 0.141 | 0 |
Mar 01 2024 | 0.1455 | 0.0075 | 5.43% | 0.1405 | 0.147 | 0.1355 | 0 |
Feb 29 2024 | 0.138 | -0.0085 | -5.80% | 0.1505 | 0.1505 | 0.136 | 0 |
Feb 28 2024 | 0.1465 | -0.0145 | -9.01% | 0.1625 | 0.1625 | 0.1445 | 0 |
Feb 27 2024 | 0.161 | 0.001 | 0.63% | 0.162 | 0.163 | 0.1555 | 0 |
Feb 26 2024 | 0.16 | -0.006 | -3.61% | 0.167 | 0.1675 | 0.159 | 0 |
Feb 23 2024 | 0.166 | -0.0035 | -2.06% | 0.1745 | 0.1745 | 0.163 | 0 |