Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZHS5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 5.14 | 1.50 | 41.21% | 3.99 | 5.58 | 3.99 | 13,100 |
| Jun 03 2024 | 3.64 | -1.02 | -21.89% | 3.21 | 3.81 | 3.03 | 20,430 |
| May 31 2024 | 4.66 | 0.26 | 5.91% | 4.54 | 5.05 | 4.23 | 6,460 |
| May 30 2024 | 4.40 | -0.24 | -5.17% | 5.35 | 5.35 | 4.33 | 20,380 |
| May 29 2024 | 4.64 | 1.62 | 53.64% | 3.64 | 4.96 | 3.39 | 23,040 |
| May 28 2024 | 3.02 | 0.58 | 23.77% | 2.275 | 3.36 | 1.73 | 45,700 |
| May 27 2024 | 2.44 | -0.52 | -17.43% | 3.08 | 3.08 | 2.41 | 8,360 |
| May 24 2024 | 2.955 | -0.05 | -1.50% | 3.89 | 3.89 | 2.905 | 20,700 |
| May 23 2024 | 3.00 | -0.03 | -0.99% | 2.735 | 3.30 | 2.47 | 41,230 |
| May 22 2024 | 3.03 | 0.34 | 12.64% | 2.725 | 3.23 | 2.67 | 34,030 |
| May 21 2024 | 2.69 | 0.30 | 12.55% | 2.755 | 3.31 | 2.53 | 11,220 |
| May 20 2024 | 2.39 | -0.40 | -14.18% | 2.645 | 2.68 | 2.16 | 6,800 |
| May 17 2024 | 2.785 | 0.11 | 4.11% | 3.02 | 3.42 | 2.705 | 100 |
| May 16 2024 | 2.675 | 1.28 | 91.34% | 1.419 | 2.69 | 1.419 | 13,240 |
| May 15 2024 | 1.398 | -1.19 | -45.92% | 2.30 | 2.435 | 1.382 | 17,440 |
| May 14 2024 | 2.585 | 0.09 | 3.40% | 2.60 | 2.915 | 2.505 | 4,500 |
| May 13 2024 | 2.50 | 0.00 | 0.00% | 2.10 | 2.745 | 2.10 | 3,300 |
| May 10 2024 | 2.50 | -0.39 | -13.49% | 2.55 | 2.55 | 1.785 | 3,090 |
| May 09 2024 | 2.89 | -1.33 | -31.52% | 4.11 | 4.23 | 2.80 | 2,950 |
| May 08 2024 | 4.22 | -0.30 | -6.64% | 4.53 | 4.57 | 3.77 | 200 |
| May 07 2024 | 4.52 | -2.10 | -31.72% | 6.25 | 6.30 | 4.49 | 250 |
| May 06 2024 | 6.62 | -1.42 | -17.66% | 7.55 | 7.83 | 6.41 | 50 |
| May 03 2024 | 8.04 | -0.69 | -7.90% | 8.36 | 8.68 | 7.20 | 50 |
| May 02 2024 | 8.73 | 0.23 | 2.71% | 8.19 | 8.90 | 8.14 | 0 |
| Apr 30 2024 | 8.50 | 1.62 | 23.55% | 6.82 | 8.54 | 6.74 | 0 |
| Apr 29 2024 | 6.88 | 0.31 | 4.72% | 6.08 | 7.08 | 6.08 | 0 |
| Apr 26 2024 | 6.57 | -1.96 | -22.98% | 7.64 | 7.89 | 6.38 | 0 |
| Apr 25 2024 | 8.53 | 1.27 | 17.49% | 7.51 | 9.62 | 7.31 | 50 |
| Apr 24 2024 | 7.26 | 0.58 | 8.68% | 6.00 | 7.34 | 5.99 | 0 |
| Apr 23 2024 | 6.68 | -2.43 | -26.67% | 8.23 | 8.23 | 6.68 | 50 |
| Apr 22 2024 | 9.11 | -0.98 | -9.71% | 9.30 | 9.83 | 8.78 | 0 |
| Apr 19 2024 | 10.09 | 0.97 | 10.64% | 11.69 | 11.69 | 9.90 | 0 |
| Apr 18 2024 | 9.12 | -0.43 | -4.50% | 9.08 | 10.17 | 9.03 | 0 |
| Apr 17 2024 | 9.55 | -0.40 | -4.02% | 9.97 | 10.13 | 8.66 | 0 |
| Apr 16 2024 | 9.95 | 2.01 | 25.31% | 9.46 | 10.26 | 8.99 | 100 |
| Apr 15 2024 | 7.94 | -0.70 | -8.10% | 8.06 | 8.15 | 6.34 | 150 |
| Apr 12 2024 | 8.64 | 0.44 | 5.37% | 7.05 | 8.95 | 6.52 | 100 |
| Apr 11 2024 | 8.20 | 1.26 | 18.16% | 7.05 | 8.84 | 6.90 | 800 |
| Apr 10 2024 | 6.94 | -0.10 | -1.42% | 6.56 | 7.82 | 5.90 | 325 |
| Apr 09 2024 | 7.04 | 1.76 | 33.33% | 5.50 | 7.19 | 5.48 | 25 |
| Apr 08 2024 | 5.28 | -1.19 | -18.39% | 6.19 | 6.34 | 5.23 | 0 |
| Apr 05 2024 | 6.47 | 1.90 | 41.58% | 6.28 | 7.00 | 6.11 | 200 |
| Apr 04 2024 | 4.57 | -0.28 | -5.77% | 4.97 | 5.01 | 4.45 | 0 |
| Apr 03 2024 | 4.85 | -0.53 | -9.85% | 5.50 | 5.50 | 4.82 | 1,110 |
| Apr 02 2024 | 5.38 | 1.49 | 38.30% | 3.97 | 5.53 | 3.44 | 17,460 |
| Mar 28 2024 | 3.89 | -0.15 | -3.71% | 3.86 | 4.06 | 3.80 | 1,150 |
| Mar 27 2024 | 4.04 | -0.50 | -11.01% | 4.54 | 4.65 | 3.83 | 875 |
| Mar 26 2024 | 4.54 | -0.85 | -15.77% | 5.26 | 5.48 | 4.48 | 75 |
| Mar 25 2024 | 5.39 | -0.42 | -7.23% | 5.87 | 6.02 | 5.32 | 0 |
| Mar 22 2024 | 5.81 | -0.29 | -4.75% | 6.34 | 6.41 | 5.78 | 200 |
| Mar 21 2024 | 6.10 | -1.27 | -17.23% | 5.91 | 7.05 | 5.91 | 990 |
| Mar 20 2024 | 7.37 | -0.19 | -2.51% | 7.60 | 7.81 | 7.14 | 235 |
| Mar 19 2024 | 7.56 | -0.40 | -5.03% | 8.25 | 8.25 | 7.56 | 0 |
| Mar 18 2024 | 7.96 | 0.14 | 1.79% | 7.50 | 8.26 | 7.49 | 750 |
| Mar 15 2024 | 7.82 | -0.19 | -2.37% | 8.17 | 8.18 | 7.23 | 250 |
| Mar 14 2024 | 8.01 | 0.34 | 4.43% | 7.55 | 8.19 | 7.20 | 150 |
| Mar 13 2024 | 7.67 | -0.02 | -0.26% | 7.52 | 7.89 | 7.36 | 125 |
| Mar 12 2024 | 7.69 | -1.78 | -18.80% | 8.68 | 9.18 | 7.67 | 50 |
| Mar 11 2024 | 9.47 | 0.62 | 7.01% | 9.46 | 10.14 | 9.46 | 50 |
| Mar 08 2024 | 8.85 | 0.28 | 3.27% | 8.54 | 9.03 | 8.46 | 0 |
| Mar 07 2024 | 8.57 | -1.14 | -11.74% | 10.12 | 10.44 | 8.46 | 100 |
