P1ZMT3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.205 | -0.0035 | -1.68% | 0.19 | 0.2075 | 0.1885 | 0 |
May 23 2024 | 0.2085 | 0.013 | 6.65% | 0.21 | 0.2155 | 0.1985 | 0 |
May 22 2024 | 0.1955 | -0.0165 | -7.78% | 0.228 | 0.228 | 0.1945 | 0 |
May 21 2024 | 0.212 | -0.038 | -15.20% | 0.2105 | 0.215 | 0.1805 | 0 |
May 20 2024 | 0.25 | -0.045 | -15.25% | 0.299 | 0.299 | 0.244 | 0 |
May 17 2024 | 0.295 | 0.056 | 23.43% | 0.2395 | 0.295 | 0.2355 | 2,000 |
May 16 2024 | 0.239 | 0.0165 | 7.42% | 0.2305 | 0.2435 | 0.227 | 0 |
May 15 2024 | 0.2225 | -0.005 | -2.20% | 0.2625 | 0.2625 | 0.221 | 0 |
May 14 2024 | 0.2275 | 0.014 | 6.56% | 0.2265 | 0.229 | 0.202 | 0 |
May 13 2024 | 0.2135 | 0.006 | 2.89% | 0.22 | 0.22 | 0.2005 | 0 |
May 10 2024 | 0.2075 | 0.027 | 14.96% | 0.193 | 0.2135 | 0.192 | 2,000 |
May 09 2024 | 0.1805 | 0.0135 | 8.08% | 0.1755 | 0.1835 | 0.166 | 0 |
May 08 2024 | 0.167 | -0.004 | -2.34% | 0.1805 | 0.182 | 0.1575 | 0 |
May 07 2024 | 0.171 | 0.041 | 31.54% | 0.1455 | 0.174 | 0.136 | 0 |
May 06 2024 | 0.13 | 0.0125 | 10.64% | 0.1295 | 0.1335 | 0.1175 | 2,000 |
May 03 2024 | 0.1175 | -0.015 | -11.32% | 0.1415 | 0.1435 | 0.116 | 0 |
May 02 2024 | 0.1325 | 0.018 | 15.72% | 0.1215 | 0.135 | 0.116 | 0 |
Apr 30 2024 | 0.1145 | -0.002 | -1.72% | 0.129 | 0.129 | 0.113 | 0 |
Apr 29 2024 | 0.1165 | 0.006 | 5.43% | 0.1165 | 0.122 | 0.1085 | 0 |
Apr 26 2024 | 0.1105 | 0.0025 | 2.31% | 0.1285 | 0.1305 | 0.106 | 0 |
Apr 25 2024 | 0.108 | -0.0135 | -11.11% | 0.1265 | 0.1285 | 0.102 | 0 |
Apr 24 2024 | 0.1215 | -0.0055 | -4.33% | 0.155 | 0.155 | 0.1175 | 0 |
Apr 23 2024 | 0.127 | 0.0145 | 12.89% | 0.1255 | 0.129 | 0.1155 | 0 |
Apr 22 2024 | 0.1125 | 0.0055 | 5.14% | 0.1215 | 0.122 | 0.111 | 0 |
Apr 19 2024 | 0.107 | 0.005 | 4.90% | 0.0975 | 0.1095 | 0.092 | 0 |
Apr 18 2024 | 0.102 | 0.003 | 3.03% | 0.1115 | 0.1115 | 0.096 | 0 |
Apr 17 2024 | 0.099 | 0.0055 | 5.88% | 0.0915 | 0.108 | 0.0915 | 0 |
Apr 16 2024 | 0.0935 | -0.0085 | -8.33% | 0.097 | 0.0985 | 0.089 | 0 |
Apr 15 2024 | 0.102 | -0.0095 | -8.52% | 0.123 | 0.124 | 0.1005 | 0 |
Apr 12 2024 | 0.1115 | 0.0125 | 12.63% | 0.12 | 0.121 | 0.1065 | 0 |
Apr 11 2024 | 0.099 | -0.0185 | -15.74% | 0.123 | 0.124 | 0.093 | 0 |
Apr 10 2024 | 0.1175 | 0.0085 | 7.80% | 0.119 | 0.126 | 0.107 | 0 |
Apr 09 2024 | 0.109 | -0.0295 | -21.30% | 0.1455 | 0.146 | 0.1065 | 0 |
Apr 08 2024 | 0.1385 | 0.017 | 13.99% | 0.1225 | 0.1395 | 0.1215 | 0 |
Apr 05 2024 | 0.1215 | -0.014 | -10.33% | 0.1305 | 0.1315 | 0.1075 | 0 |
Apr 04 2024 | 0.1355 | -0.0195 | -12.58% | 0.162 | 0.165 | 0.1345 | 0 |
Apr 03 2024 | 0.155 | 0.001 | 0.65% | 0.153 | 0.1615 | 0.153 | 0 |
Apr 02 2024 | 0.154 | -0.004 | -2.53% | 0.164 | 0.1675 | 0.1475 | 0 |
Mar 28 2024 | 0.158 | -0.0125 | -7.33% | 0.1615 | 0.165 | 0.1555 | 0 |
Mar 27 2024 | 0.1705 | 0.013 | 8.25% | 0.173 | 0.173 | 0.1555 | 0 |
Mar 26 2024 | 0.1575 | 0.0015 | 0.96% | 0.1705 | 0.1705 | 0.1555 | 0 |
Mar 25 2024 | 0.156 | 0.014 | 9.86% | 0.1475 | 0.158 | 0.1355 | 0 |
Mar 22 2024 | 0.142 | 0.0075 | 5.58% | 0.136 | 0.143 | 0.1315 | 0 |
Mar 21 2024 | 0.1345 | 0.0095 | 7.60% | 0.1275 | 0.139 | 0.1275 | 0 |
Mar 20 2024 | 0.125 | 0.002 | 1.63% | 0.128 | 0.128 | 0.121 | 0 |
Mar 19 2024 | 0.123 | 0.0135 | 12.33% | 0.1145 | 0.123 | 0.107 | 0 |
Mar 18 2024 | 0.1095 | -0.005 | -4.37% | 0.128 | 0.129 | 0.105 | 0 |
Mar 15 2024 | 0.1145 | 0.0115 | 11.17% | 0.113 | 0.1185 | 0.1035 | 0 |
Mar 14 2024 | 0.103 | 0.00 | 0.00% | 0.1095 | 0.111 | 0.098 | 0 |
Mar 13 2024 | 0.103 | 0.006 | 6.19% | 0.103 | 0.113 | 0.0935 | 0 |
Mar 12 2024 | 0.097 | 0.013 | 15.48% | 0.0995 | 0.102 | 0.0905 | 0 |
Mar 11 2024 | 0.084 | 0.0045 | 5.66% | 0.082 | 0.085 | 0.0755 | 0 |
Mar 08 2024 | 0.0795 | 0.00 | 0.00% | 0.0895 | 0.0895 | 0.0765 | 0 |
Mar 07 2024 | 0.0795 | -0.003 | -3.64% | 0.086 | 0.087 | 0.0765 | 0 |
Mar 06 2024 | 0.0825 | 0.007 | 9.27% | 0.085 | 0.085 | 0.0735 | 0 |
Mar 05 2024 | 0.0755 | 0.0065 | 9.42% | 0.0755 | 0.0765 | 0.0685 | 0 |
Mar 04 2024 | 0.069 | -0.005 | -6.76% | 0.0835 | 0.0835 | 0.0665 | 0 |
Mar 01 2024 | 0.074 | 0.0015 | 2.07% | 0.083 | 0.083 | 0.0675 | 0 |
Feb 29 2024 | 0.0725 | 0.0035 | 5.07% | 0.079 | 0.079 | 0.068 | 0 |
Feb 28 2024 | 0.069 | -0.0035 | -4.83% | 0.0785 | 0.0785 | 0.0645 | 0 |
Feb 27 2024 | 0.0725 | -0.0095 | -11.59% | 0.087 | 0.0885 | 0.067 | 0 |
Feb 26 2024 | 0.082 | -0.001 | -1.20% | 0.089 | 0.0935 | 0.08 | 0 |