Register for streaming realtime charts, analysis tools, and prices.
P1ZOW3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 1.81 | 0.23 | 14.56% | 1.655 | 1.815 | 1.63 | 0 |
| Jun 04 2024 | 1.58 | -0.02 | -0.94% | 1.575 | 1.59 | 1.52 | 0 |
| Jun 03 2024 | 1.595 | 0.19 | 13.60% | 1.59 | 1.645 | 1.555 | 0 |
| May 31 2024 | 1.404 | -0.22 | -13.60% | 1.54 | 1.60 | 1.402 | 0 |
| May 30 2024 | 1.625 | -0.14 | -7.67% | 1.645 | 1.705 | 1.605 | 0 |
| May 29 2024 | 1.76 | -0.02 | -1.12% | 1.755 | 1.765 | 1.69 | 0 |
| May 28 2024 | 1.78 | 0.01 | 0.28% | 1.77 | 1.815 | 1.725 | 0 |
| May 27 2024 | 1.775 | 0.01 | 0.57% | 1.735 | 1.775 | 1.735 | 4,500 |
| May 24 2024 | 1.765 | 0.00 | 0.00% | 1.64 | 1.775 | 1.64 | 0 |
| May 23 2024 | 1.765 | 0.04 | 2.32% | 1.80 | 1.84 | 1.705 | 0 |
| May 22 2024 | 1.725 | 0.06 | 3.29% | 1.705 | 1.725 | 1.67 | 0 |
| May 21 2024 | 1.67 | 0.00 | 0.30% | 1.67 | 1.675 | 1.625 | 0 |
| May 20 2024 | 1.665 | 0.07 | 4.06% | 1.605 | 1.67 | 1.595 | 0 |
| May 17 2024 | 1.60 | -0.06 | -3.32% | 1.615 | 1.63 | 1.585 | 0 |
| May 16 2024 | 1.655 | 0.09 | 5.41% | 1.635 | 1.67 | 1.62 | 0 |
| May 15 2024 | 1.57 | 0.14 | 9.56% | 1.468 | 1.57 | 1.46 | 0 |
| May 14 2024 | 1.433 | 0.04 | 2.50% | 1.393 | 1.441 | 1.372 | 0 |
| May 13 2024 | 1.398 | 0.03 | 2.27% | 1.408 | 1.426 | 1.382 | 0 |
| May 10 2024 | 1.367 | 0.00 | -0.29% | 1.365 | 1.428 | 1.357 | 5,500 |
| May 09 2024 | 1.371 | 0.01 | 0.73% | 1.326 | 1.371 | 1.314 | 0 |
| May 08 2024 | 1.361 | -0.04 | -3.13% | 1.369 | 1.386 | 1.305 | 0 |
| May 07 2024 | 1.405 | 0.09 | 6.44% | 1.371 | 1.405 | 1.353 | 10,000 |
| May 06 2024 | 1.32 | 0.08 | 6.02% | 1.272 | 1.324 | 1.271 | 0 |
| May 03 2024 | 1.245 | 0.20 | 19.25% | 1.132 | 1.283 | 1.125 | 0 |
| May 02 2024 | 1.044 | -0.15 | -12.64% | 1.075 | 1.11 | 1.009 | 0 |
| Apr 30 2024 | 1.195 | -0.06 | -4.86% | 1.263 | 1.272 | 1.188 | 2,500 |
| Apr 29 2024 | 1.256 | 0.01 | 0.48% | 1.276 | 1.292 | 1.237 | 0 |
| Apr 26 2024 | 1.25 | 0.22 | 21.48% | 1.198 | 1.266 | 1.16 | 2,400 |
| Apr 25 2024 | 1.029 | -0.14 | -11.67% | 1.043 | 1.089 | 0.994 | 4,000 |
| Apr 24 2024 | 1.165 | 0.04 | 3.46% | 1.197 | 1.227 | 1.156 | 0 |
| Apr 23 2024 | 1.126 | 0.16 | 16.93% | 1.005 | 1.132 | 1.005 | 4,800 |
| Apr 22 2024 | 0.963 | -0.08 | -7.67% | 1.026 | 1.035 | 0.95 | 0 |
| Apr 19 2024 | 1.043 | -0.21 | -16.63% | 1.121 | 1.169 | 1.043 | 0 |
| Apr 18 2024 | 1.251 | -0.07 | -5.23% | 1.278 | 1.287 | 1.182 | 0 |
| Apr 17 2024 | 1.32 | -0.07 | -4.83% | 1.32 | 1.404 | 1.31 | 0 |
| Apr 16 2024 | 1.387 | -0.14 | -9.35% | 1.367 | 1.39 | 1.334 | 0 |
| Apr 15 2024 | 1.53 | -0.06 | -3.77% | 1.58 | 1.62 | 1.525 | 800 |
| Apr 12 2024 | 1.59 | 0.04 | 2.58% | 1.695 | 1.705 | 1.56 | 1,000 |
| Apr 11 2024 | 1.55 | 0.06 | 3.82% | 1.515 | 1.565 | 1.475 | 0 |
| Apr 10 2024 | 1.493 | -0.02 | -1.13% | 1.59 | 1.61 | 1.435 | 4,500 |
| Apr 09 2024 | 1.51 | -0.07 | -4.13% | 1.56 | 1.605 | 1.48 | 4,000 |
| Apr 08 2024 | 1.575 | 0.02 | 1.61% | 1.565 | 1.60 | 1.54 | 1,000 |
| Apr 05 2024 | 1.55 | -0.12 | -7.19% | 1.466 | 1.575 | 1.454 | 3,500 |
| Apr 04 2024 | 1.67 | 0.02 | 1.52% | 1.63 | 1.705 | 1.625 | 0 |
| Apr 03 2024 | 1.645 | 0.09 | 5.79% | 1.56 | 1.65 | 1.535 | 0 |
| Apr 02 2024 | 1.555 | -0.13 | -7.44% | 1.68 | 1.70 | 1.52 | 1,700 |
| Mar 28 2024 | 1.68 | 0.03 | 1.82% | 1.685 | 1.705 | 1.67 | 0 |
| Mar 27 2024 | 1.65 | -0.08 | -4.35% | 1.685 | 1.73 | 1.625 | 1,000 |
| Mar 26 2024 | 1.725 | 0.02 | 0.88% | 1.745 | 1.76 | 1.725 | 0 |
| Mar 25 2024 | 1.71 | -0.02 | -1.16% | 1.725 | 1.74 | 1.65 | 1,500 |
| Mar 22 2024 | 1.73 | -0.10 | -5.46% | 1.735 | 1.765 | 1.705 | 800 |
| Mar 21 2024 | 1.83 | 0.25 | 15.82% | 1.77 | 1.83 | 1.75 | 0 |
| Mar 20 2024 | 1.58 | 0.05 | 3.27% | 1.565 | 1.61 | 1.56 | 0 |
| Mar 19 2024 | 1.53 | -0.08 | -4.97% | 1.53 | 1.575 | 1.462 | 0 |
| Mar 18 2024 | 1.61 | 0.16 | 10.65% | 1.515 | 1.65 | 1.51 | 0 |
| Mar 15 2024 | 1.455 | -0.13 | -7.91% | 1.555 | 1.605 | 1.453 | 0 |
| Mar 14 2024 | 1.58 | -0.03 | -1.56% | 1.63 | 1.65 | 1.55 | 0 |
| Mar 13 2024 | 1.605 | -0.04 | -2.13% | 1.70 | 1.705 | 1.585 | 0 |
| Mar 12 2024 | 1.64 | 0.08 | 5.13% | 1.615 | 1.685 | 1.545 | 0 |
| Mar 11 2024 | 1.56 | -0.14 | -7.96% | 1.595 | 1.605 | 1.525 | 0 |
| Mar 08 2024 | 1.695 | -0.04 | -2.02% | 1.725 | 1.815 | 1.695 | 0 |
