P1ZMW7 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.114 | 0.00 | 0.00% | 0.111 | 0.1485 | 0.11 | 0 |
May 21 2024 | 0.114 | -0.009 | -7.32% | 0.1255 | 0.1365 | 0.0935 | 0 |
May 20 2024 | 0.123 | 0.0135 | 12.33% | 0.1095 | 0.1375 | 0.1085 | 0 |
May 17 2024 | 0.1095 | 0.003 | 2.82% | 0.1025 | 0.1185 | 0.0925 | 0 |
May 16 2024 | 0.1065 | 0.0365 | 52.14% | 0.077 | 0.1105 | 0.0735 | 0 |
May 15 2024 | 0.07 | 0.0195 | 38.61% | 0.0555 | 0.071 | 0.0555 | 116,000 |
May 14 2024 | 0.0505 | -0.0055 | -9.82% | 0.058 | 0.0585 | 0.045 | 3,000 |
May 13 2024 | 0.056 | -0.04 | -41.67% | 0.107 | 0.1095 | 0.05 | 113,000 |
May 10 2024 | 0.096 | 0.0305 | 46.56% | 0.082 | 0.1125 | 0.082 | 0 |
May 09 2024 | 0.0655 | -0.0005 | -0.76% | 0.0725 | 0.0725 | 0.048 | 0 |
May 08 2024 | 0.066 | 0.0135 | 25.71% | 0.0655 | 0.0875 | 0.0565 | 0 |
May 07 2024 | 0.0525 | -0.037 | -41.34% | 0.104 | 0.104 | 0.0525 | 0 |
May 06 2024 | 0.0895 | 0.0175 | 24.31% | 0.0855 | 0.09 | 0.0665 | 0 |
May 03 2024 | 0.072 | 0.0065 | 9.92% | 0.067 | 0.078 | 0.061 | 0 |
May 02 2024 | 0.0655 | -0.0085 | -11.49% | 0.0765 | 0.0775 | 0.0575 | 0 |
Apr 30 2024 | 0.074 | -0.016 | -17.78% | 0.095 | 0.10 | 0.0715 | 0 |
Apr 29 2024 | 0.09 | 0.0065 | 7.78% | 0.082 | 0.092 | 0.077 | 0 |
Apr 26 2024 | 0.0835 | 0.013 | 18.44% | 0.081 | 0.087 | 0.062 | 0 |
Apr 25 2024 | 0.0705 | -0.023 | -24.60% | 0.1035 | 0.105 | 0.056 | 0 |
Apr 24 2024 | 0.0935 | -0.0085 | -8.33% | 0.1255 | 0.1295 | 0.0935 | 0 |
Apr 23 2024 | 0.102 | 0.0155 | 17.92% | 0.1035 | 0.1085 | 0.084 | 0 |
Apr 22 2024 | 0.0865 | -0.006 | -6.49% | 0.1175 | 0.1175 | 0.0805 | 0 |
Apr 19 2024 | 0.0925 | -0.015 | -13.95% | 0.1195 | 0.1195 | 0.0925 | 30,000 |
Apr 18 2024 | 0.1075 | -0.0215 | -16.67% | 0.133 | 0.143 | 0.09 | 0 |
Apr 17 2024 | 0.129 | -0.0085 | -6.18% | 0.146 | 0.148 | 0.1185 | 24,000 |
Apr 16 2024 | 0.1375 | -0.0015 | -1.08% | 0.1205 | 0.157 | 0.118 | 0 |
Apr 15 2024 | 0.139 | 0.0175 | 14.40% | 0.149 | 0.151 | 0.1295 | 0 |
Apr 12 2024 | 0.1215 | 0.022 | 22.11% | 0.111 | 0.13 | 0.106 | 13,000 |
Apr 11 2024 | 0.0995 | 0.0005 | 0.51% | 0.1065 | 0.1065 | 0.09 | 28,000 |
Apr 10 2024 | 0.099 | -0.0045 | -4.35% | 0.103 | 0.114 | 0.0795 | 34,000 |
Apr 09 2024 | 0.1035 | -0.0875 | -45.81% | 0.1925 | 0.217 | 0.099 | 19,000 |
Apr 08 2024 | 0.191 | 0.0205 | 12.02% | 0.1815 | 0.1995 | 0.1685 | 0 |
Apr 05 2024 | 0.1705 | 0.012 | 7.57% | 0.1645 | 0.1705 | 0.1395 | 14,000 |
Apr 04 2024 | 0.1585 | -0.0125 | -7.31% | 0.1875 | 0.19 | 0.1585 | 0 |
Apr 03 2024 | 0.171 | 0.013 | 8.23% | 0.17 | 0.1785 | 0.1465 | 0 |
Apr 02 2024 | 0.158 | -0.0185 | -10.48% | 0.1775 | 0.186 | 0.1485 | 0 |
Mar 28 2024 | 0.1765 | 0.017 | 10.66% | 0.17 | 0.177 | 0.147 | 0 |
Mar 27 2024 | 0.1595 | -0.0055 | -3.33% | 0.1765 | 0.193 | 0.1535 | 0 |
Mar 26 2024 | 0.165 | 0.004 | 2.48% | 0.186 | 0.1895 | 0.1565 | 0 |
Mar 25 2024 | 0.161 | 0.029 | 21.97% | 0.1555 | 0.169 | 0.1465 | 20,000 |
Mar 22 2024 | 0.132 | 0.0135 | 11.39% | 0.1275 | 0.142 | 0.117 | 1,500 |
Mar 21 2024 | 0.1185 | -0.0105 | -8.14% | 0.139 | 0.139 | 0.115 | 0 |
Mar 20 2024 | 0.129 | 0.004 | 3.20% | 0.1405 | 0.1405 | 0.114 | 0 |
Mar 19 2024 | 0.125 | 0.0155 | 14.16% | 0.125 | 0.129 | 0.097 | 11,500 |
Mar 18 2024 | 0.1095 | 0.016 | 17.11% | 0.1045 | 0.116 | 0.1035 | 10,000 |
Mar 15 2024 | 0.0935 | -0.0035 | -3.61% | 0.109 | 0.1125 | 0.087 | 20,000 |
Mar 14 2024 | 0.097 | 0.0215 | 28.48% | 0.0895 | 0.1155 | 0.086 | 20,000 |
Mar 13 2024 | 0.0755 | 0.02 | 36.04% | 0.0675 | 0.082 | 0.052 | 45,380 |
Mar 12 2024 | 0.0555 | -0.0075 | -11.90% | 0.099 | 0.099 | 0.0505 | 0 |
Mar 11 2024 | 0.063 | -0.0205 | -24.55% | 0.1015 | 0.1015 | 0.061 | 0 |
Mar 08 2024 | 0.0835 | -0.0075 | -8.24% | 0.0885 | 0.0915 | 0.08 | 0 |
Mar 07 2024 | 0.091 | -0.0045 | -4.71% | 0.114 | 0.116 | 0.087 | 0 |
Mar 06 2024 | 0.0955 | 0.0035 | 3.80% | 0.106 | 0.108 | 0.0835 | 0 |
Mar 05 2024 | 0.092 | 0.0045 | 5.14% | 0.099 | 0.099 | 0.085 | 0 |
Mar 04 2024 | 0.0875 | 0.0205 | 30.60% | 0.091 | 0.093 | 0.0725 | 0 |
Mar 01 2024 | 0.067 | 0.0045 | 7.20% | 0.065 | 0.0865 | 0.064 | 0 |
Feb 29 2024 | 0.0625 | 0.0065 | 11.61% | 0.0545 | 0.068 | 0.0535 | 43,170 |
Feb 28 2024 | 0.056 | -0.002 | -3.45% | 0.064 | 0.064 | 0.0535 | 0 |
Feb 27 2024 | 0.058 | -0.002 | -3.33% | 0.072 | 0.073 | 0.053 | 0 |
Feb 26 2024 | 0.06 | 0.0285 | 90.48% | 0.04 | 0.061 | 0.035 | 0 |
Feb 23 2024 | 0.0315 | -0.0015 | -4.55% | 0.0395 | 0.0405 | 0.0305 | 0 |