Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZOP7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.318 | 0.01 | 0.46% | 1.155 | 1.33 | 1.155 | 0 |
| May 23 2024 | 1.312 | 0.05 | 4.29% | 1.362 | 1.418 | 1.241 | 0 |
| May 22 2024 | 1.258 | 0.07 | 5.71% | 1.239 | 1.262 | 1.197 | 0 |
| May 21 2024 | 1.19 | 0.00 | -0.25% | 1.193 | 1.201 | 1.14 | 0 |
| May 20 2024 | 1.193 | 0.08 | 7.19% | 1.123 | 1.20 | 1.105 | 0 |
| May 17 2024 | 1.113 | -0.07 | -6.08% | 1.128 | 1.145 | 1.093 | 0 |
| May 16 2024 | 1.185 | 0.11 | 10.54% | 1.168 | 1.201 | 1.141 | 0 |
| May 15 2024 | 1.072 | 0.17 | 18.98% | 0.944 | 1.072 | 0.935 | 0 |
| May 14 2024 | 0.901 | 0.045 | 5.26% | 0.852 | 0.909 | 0.826 | 0 |
| May 13 2024 | 0.856 | 0.034 | 4.14% | 0.865 | 0.889 | 0.835 | 0 |
| May 10 2024 | 0.822 | -0.004 | -0.48% | 0.82 | 0.896 | 0.81 | 0 |
| May 09 2024 | 0.826 | 0.022 | 2.74% | 0.768 | 0.826 | 0.752 | 0 |
| May 08 2024 | 0.804 | -0.055 | -6.40% | 0.816 | 0.839 | 0.74 | 0 |
| May 07 2024 | 0.859 | 0.098 | 12.88% | 0.819 | 0.859 | 0.798 | 0 |
| May 06 2024 | 0.761 | 0.083 | 12.24% | 0.704 | 0.767 | 0.704 | 0 |
| May 03 2024 | 0.678 | 0.219 | 47.71% | 0.556 | 0.726 | 0.554 | 0 |
| May 02 2024 | 0.459 | -0.155 | -25.24% | 0.488 | 0.523 | 0.427 | 0 |
| Apr 30 2024 | 0.614 | -0.065 | -9.57% | 0.693 | 0.698 | 0.608 | 0 |
| Apr 29 2024 | 0.679 | 0.006 | 0.89% | 0.704 | 0.716 | 0.659 | 0 |
| Apr 26 2024 | 0.673 | 0.215 | 46.94% | 0.628 | 0.693 | 0.584 | 7,777 |
| Apr 25 2024 | 0.458 | -0.129 | -21.98% | 0.469 | 0.506 | 0.418 | 1,111 |
| Apr 24 2024 | 0.587 | 0.032 | 5.77% | 0.623 | 0.651 | 0.577 | 10,555 |
| Apr 23 2024 | 0.555 | 0.148 | 36.36% | 0.44 | 0.563 | 0.44 | 6,200 |
| Apr 22 2024 | 0.407 | -0.066 | -13.95% | 0.455 | 0.463 | 0.397 | 1,111 |
| Apr 19 2024 | 0.473 | -0.201 | -29.82% | 0.548 | 0.596 | 0.473 | 2,222 |
| Apr 18 2024 | 0.674 | -0.067 | -9.04% | 0.699 | 0.709 | 0.607 | 0 |
| Apr 17 2024 | 0.741 | -0.074 | -9.08% | 0.742 | 0.834 | 0.73 | 0 |
| Apr 16 2024 | 0.815 | -0.159 | -16.32% | 0.794 | 0.82 | 0.763 | 0 |
| Apr 15 2024 | 0.974 | -0.071 | -6.79% | 1.027 | 1.077 | 0.97 | 0 |
| Apr 12 2024 | 1.045 | 0.04 | 3.67% | 1.163 | 1.178 | 1.016 | 0 |
| Apr 11 2024 | 1.008 | 0.06 | 6.33% | 0.974 | 1.025 | 0.93 | 0 |
| Apr 10 2024 | 0.948 | -0.033 | -3.36% | 1.075 | 1.096 | 0.888 | 0 |
| Apr 09 2024 | 0.981 | -0.076 | -7.19% | 1.037 | 1.087 | 0.948 | 0 |
| Apr 08 2024 | 1.057 | 0.03 | 3.02% | 1.044 | 1.079 | 1.014 | 0 |
| Apr 05 2024 | 1.026 | -0.13 | -11.48% | 0.937 | 1.053 | 0.918 | 0 |
| Apr 04 2024 | 1.159 | 0.03 | 2.48% | 1.118 | 1.20 | 1.113 | 0 |
| Apr 03 2024 | 1.131 | 0.11 | 10.56% | 1.03 | 1.132 | 1.006 | 0 |
| Apr 02 2024 | 1.023 | -0.14 | -12.26% | 1.162 | 1.186 | 0.992 | 0 |
| Mar 28 2024 | 1.166 | 0.03 | 2.73% | 1.17 | 1.197 | 1.152 | 0 |
| Mar 27 2024 | 1.135 | -0.09 | -7.20% | 1.183 | 1.23 | 1.112 | 0 |
| Mar 26 2024 | 1.223 | 0.01 | 1.07% | 1.252 | 1.267 | 1.221 | 0 |
| Mar 25 2024 | 1.21 | -0.03 | -2.10% | 1.229 | 1.243 | 1.142 | 0 |
| Mar 22 2024 | 1.236 | -0.11 | -8.44% | 1.246 | 1.278 | 1.207 | 0 |
| Mar 21 2024 | 1.35 | 0.28 | 25.70% | 1.293 | 1.35 | 1.27 | 0 |
| Mar 20 2024 | 1.074 | 0.06 | 5.40% | 1.061 | 1.108 | 1.053 | 0 |
| Mar 19 2024 | 1.019 | -0.09 | -7.87% | 1.024 | 1.07 | 0.952 | 0 |
| Mar 18 2024 | 1.106 | 0.16 | 16.54% | 1.011 | 1.155 | 1.007 | 0 |
| Mar 15 2024 | 0.949 | -0.138 | -12.70% | 1.051 | 1.112 | 0.943 | 0 |
| Mar 14 2024 | 1.087 | -0.03 | -2.77% | 1.144 | 1.166 | 1.051 | 0 |
| Mar 13 2024 | 1.118 | -0.04 | -3.37% | 1.219 | 1.234 | 1.094 | 0 |
| Mar 12 2024 | 1.157 | 0.08 | 7.53% | 1.134 | 1.202 | 1.059 | 0 |
| Mar 11 2024 | 1.076 | -0.16 | -12.73% | 1.12 | 1.128 | 1.041 | 0 |
| Mar 08 2024 | 1.233 | -0.04 | -3.22% | 1.268 | 1.367 | 1.233 | 0 |
| Mar 07 2024 | 1.274 | 0.14 | 12.25% | 1.064 | 1.274 | 1.049 | 0 |
| Mar 06 2024 | 1.135 | 0.08 | 7.58% | 1.076 | 1.148 | 1.07 | 0 |
| Mar 05 2024 | 1.055 | -0.23 | -17.58% | 1.203 | 1.207 | 1.041 | 0 |
| Mar 04 2024 | 1.28 | 0.05 | 3.90% | 1.316 | 1.335 | 1.27 | 0 |
| Mar 01 2024 | 1.232 | 0.16 | 14.50% | 1.162 | 1.232 | 1.104 | 0 |
| Feb 29 2024 | 1.076 | 0.03 | 2.57% | 1.013 | 1.11 | 0.978 | 0 |
| Feb 28 2024 | 1.049 | -0.02 | -1.69% | 1.082 | 1.082 | 1.003 | 0 |
| Feb 27 2024 | 1.067 | -0.03 | -2.73% | 1.049 | 1.105 | 1.049 | 0 |
| Feb 26 2024 | 1.097 | -0.01 | -0.81% | 1.056 | 1.109 | 1.049 | 0 |
