Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZLF4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.55 | -0.04 | -2.21% | 1.585 | 1.595 | 1.525 | 0 |
| May 21 2024 | 1.585 | -0.05 | -2.76% | 1.605 | 1.61 | 1.535 | 0 |
| May 20 2024 | 1.63 | 0.04 | 2.52% | 1.60 | 1.65 | 1.60 | 0 |
| May 17 2024 | 1.59 | -0.02 | -1.24% | 1.585 | 1.60 | 1.535 | 0 |
| May 16 2024 | 1.61 | -0.15 | -8.26% | 1.74 | 1.74 | 1.61 | 0 |
| May 15 2024 | 1.755 | 0.10 | 6.04% | 1.68 | 1.76 | 1.67 | 0 |
| May 14 2024 | 1.655 | -0.01 | -0.60% | 1.66 | 1.67 | 1.63 | 0 |
| May 13 2024 | 1.665 | -0.03 | -1.48% | 1.715 | 1.715 | 1.645 | 0 |
| May 10 2024 | 1.69 | 0.07 | 4.32% | 1.65 | 1.745 | 1.65 | 0 |
| May 09 2024 | 1.62 | 0.14 | 9.68% | 1.483 | 1.63 | 1.473 | 0 |
| May 08 2024 | 1.477 | 0.02 | 1.58% | 1.45 | 1.535 | 1.449 | 0 |
| May 07 2024 | 1.454 | 0.19 | 14.76% | 1.295 | 1.457 | 1.29 | 0 |
| May 06 2024 | 1.267 | 0.10 | 8.57% | 1.197 | 1.288 | 1.178 | 0 |
| May 03 2024 | 1.167 | 0.03 | 2.46% | 1.158 | 1.229 | 1.139 | 0 |
| May 02 2024 | 1.139 | -0.02 | -1.98% | 1.175 | 1.187 | 1.129 | 0 |
| Apr 30 2024 | 1.162 | -0.13 | -10.34% | 1.292 | 1.306 | 1.16 | 0 |
| Apr 29 2024 | 1.296 | -0.04 | -2.85% | 1.369 | 1.37 | 1.286 | 0 |
| Apr 26 2024 | 1.334 | 0.14 | 11.54% | 1.255 | 1.351 | 1.233 | 0 |
| Apr 25 2024 | 1.196 | -0.09 | -7.14% | 1.276 | 1.291 | 1.13 | 0 |
| Apr 24 2024 | 1.288 | -0.05 | -4.02% | 1.392 | 1.394 | 1.288 | 0 |
| Apr 23 2024 | 1.342 | 0.17 | 14.02% | 1.224 | 1.342 | 1.224 | 0 |
| Apr 22 2024 | 1.177 | 0.05 | 4.53% | 1.161 | 1.198 | 1.135 | 0 |
| Apr 19 2024 | 1.126 | -0.07 | -5.93% | 1.064 | 1.141 | 1.064 | 0 |
| Apr 18 2024 | 1.197 | 0.02 | 1.70% | 1.201 | 1.204 | 1.131 | 0 |
| Apr 17 2024 | 1.177 | 0.02 | 1.38% | 1.156 | 1.241 | 1.152 | 0 |
| Apr 16 2024 | 1.161 | -0.15 | -11.37% | 1.21 | 1.232 | 1.153 | 0 |
| Apr 15 2024 | 1.31 | 0.05 | 4.05% | 1.288 | 1.427 | 1.285 | 0 |
| Apr 12 2024 | 1.259 | -0.02 | -1.41% | 1.344 | 1.40 | 1.254 | 0 |
| Apr 11 2024 | 1.277 | -0.11 | -7.66% | 1.375 | 1.387 | 1.236 | 0 |
| Apr 10 2024 | 1.383 | 0.01 | 0.95% | 1.406 | 1.463 | 1.306 | 0 |
| Apr 09 2024 | 1.37 | -0.16 | -10.46% | 1.505 | 1.51 | 1.364 | 0 |
| Apr 08 2024 | 1.53 | 0.10 | 6.62% | 1.459 | 1.535 | 1.443 | 0 |
| Apr 05 2024 | 1.435 | -0.16 | -9.75% | 1.455 | 1.469 | 1.403 | 0 |
| Apr 04 2024 | 1.59 | 0.02 | 0.95% | 1.565 | 1.605 | 1.56 | 0 |
| Apr 03 2024 | 1.575 | 0.04 | 2.61% | 1.525 | 1.58 | 1.52 | 0 |
| Apr 02 2024 | 1.535 | -0.16 | -9.17% | 1.68 | 1.725 | 1.53 | 0 |
| Mar 28 2024 | 1.69 | 0.02 | 1.20% | 1.685 | 1.695 | 1.66 | 0 |
| Mar 27 2024 | 1.67 | 0.07 | 4.05% | 1.60 | 1.685 | 1.59 | 0 |
| Mar 26 2024 | 1.605 | 0.10 | 6.29% | 1.525 | 1.615 | 1.496 | 0 |
| Mar 25 2024 | 1.51 | 0.04 | 3.00% | 1.465 | 1.52 | 1.449 | 0 |
| Mar 22 2024 | 1.466 | 0.03 | 2.09% | 1.412 | 1.469 | 1.407 | 0 |
| Mar 21 2024 | 1.436 | 0.09 | 7.00% | 1.458 | 1.458 | 1.362 | 0 |
| Mar 20 2024 | 1.342 | 0.01 | 0.60% | 1.333 | 1.364 | 1.316 | 0 |
| Mar 19 2024 | 1.334 | 0.02 | 1.37% | 1.293 | 1.345 | 1.293 | 0 |
| Mar 18 2024 | 1.316 | -0.02 | -1.50% | 1.35 | 1.362 | 1.298 | 0 |
| Mar 15 2024 | 1.336 | 0.02 | 1.21% | 1.302 | 1.375 | 1.30 | 0 |
| Mar 14 2024 | 1.32 | -0.02 | -1.12% | 1.343 | 1.371 | 1.303 | 0 |
| Mar 13 2024 | 1.335 | -0.01 | -0.37% | 1.358 | 1.363 | 1.316 | 0 |
| Mar 12 2024 | 1.34 | 0.14 | 11.57% | 1.253 | 1.342 | 1.221 | 0 |
| Mar 11 2024 | 1.201 | -0.04 | -3.22% | 1.20 | 1.201 | 1.153 | 0 |
| Mar 08 2024 | 1.241 | -0.03 | -2.05% | 1.266 | 1.273 | 1.225 | 0 |
| Mar 07 2024 | 1.267 | 0.09 | 7.46% | 1.156 | 1.273 | 1.129 | 0 |
| Mar 06 2024 | 1.179 | 0.02 | 1.29% | 1.177 | 1.191 | 1.157 | 0 |
| Mar 05 2024 | 1.164 | -0.01 | -0.43% | 1.125 | 1.193 | 1.125 | 0 |
| Mar 04 2024 | 1.169 | -0.02 | -1.52% | 1.189 | 1.19 | 1.153 | 0 |
| Mar 01 2024 | 1.187 | 0.02 | 1.80% | 1.206 | 1.221 | 1.162 | 0 |
| Feb 29 2024 | 1.166 | 0.07 | 6.78% | 1.101 | 1.179 | 1.099 | 0 |
| Feb 28 2024 | 1.092 | 0.03 | 2.44% | 1.079 | 1.092 | 1.066 | 0 |
| Feb 27 2024 | 1.066 | 0.08 | 7.89% | 0.974 | 1.066 | 0.974 | 0 |
| Feb 26 2024 | 0.988 | 0.00 | 0.00% | 0.965 | 1.005 | 0.965 | 0 |
| Feb 23 2024 | 0.988 | 0.016 | 1.65% | 0.988 | 0.997 | 0.962 | 0 |
