P1ZPG3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 0.1975 | 0.0145 | 7.92% | 0.2025 | 0.223 | 0.1775 | 0 |
Jun 04 2024 | 0.183 | -0.128 | -41.16% | 0.324 | 0.324 | 0.1685 | 10,000 |
Jun 03 2024 | 0.311 | 0.0545 | 21.25% | 0.2875 | 0.337 | 0.2875 | 0 |
May 31 2024 | 0.2565 | -0.0125 | -4.65% | 0.289 | 0.294 | 0.241 | 6,000 |
May 30 2024 | 0.269 | 0.027 | 11.16% | 0.245 | 0.2815 | 0.2415 | 6,000 |
May 29 2024 | 0.242 | -0.039 | -13.88% | 0.287 | 0.305 | 0.2295 | 0 |
May 28 2024 | 0.281 | 0.002 | 0.72% | 0.2995 | 0.303 | 0.2585 | 0 |
May 27 2024 | 0.279 | 0.008 | 2.95% | 0.287 | 0.289 | 0.2605 | 0 |
May 24 2024 | 0.271 | 0.00 | 0.00% | 0.236 | 0.273 | 0.236 | 0 |
May 23 2024 | 0.271 | 0.0145 | 5.65% | 0.274 | 0.2955 | 0.2605 | 0 |
May 22 2024 | 0.2565 | -0.0445 | -14.78% | 0.314 | 0.316 | 0.253 | 0 |
May 21 2024 | 0.301 | 0.022 | 7.89% | 0.276 | 0.302 | 0.268 | 0 |
May 20 2024 | 0.279 | -0.0075 | -2.62% | 0.2995 | 0.302 | 0.265 | 0 |
May 17 2024 | 0.2865 | -0.01 | -3.37% | 0.2975 | 0.323 | 0.285 | 0 |
May 16 2024 | 0.2965 | 0.00 | 0.00% | 0.309 | 0.31 | 0.2905 | 0 |
May 15 2024 | 0.2965 | -0.0125 | -4.05% | 0.323 | 0.328 | 0.2755 | 0 |
May 14 2024 | 0.309 | 0.041 | 15.30% | 0.2825 | 0.311 | 0.2585 | 0 |
May 13 2024 | 0.268 | -0.0105 | -3.77% | 0.299 | 0.301 | 0.255 | 0 |
May 10 2024 | 0.2785 | 0.0045 | 1.64% | 0.277 | 0.317 | 0.2735 | 0 |
May 09 2024 | 0.274 | -0.005 | -1.79% | 0.2915 | 0.2915 | 0.2195 | 0 |
May 08 2024 | 0.279 | -0.0115 | -3.96% | 0.309 | 0.325 | 0.2615 | 0 |
May 07 2024 | 0.2905 | 0.065 | 28.82% | 0.2665 | 0.299 | 0.2625 | 15,000 |
May 06 2024 | 0.2255 | 0.0345 | 18.06% | 0.205 | 0.2255 | 0.187 | 0 |
May 03 2024 | 0.191 | -0.0465 | -19.58% | 0.2445 | 0.2545 | 0.1705 | 5,000 |
May 02 2024 | 0.2375 | 0.0155 | 6.98% | 0.2355 | 0.2535 | 0.2215 | 0 |
Apr 30 2024 | 0.222 | -0.0325 | -12.77% | 0.2685 | 0.2725 | 0.2195 | 5,000 |
Apr 29 2024 | 0.2545 | -0.026 | -9.27% | 0.306 | 0.306 | 0.2415 | 5,720 |
Apr 26 2024 | 0.2805 | 0.0305 | 12.20% | 0.2825 | 0.2855 | 0.25 | 18,000 |
Apr 25 2024 | 0.25 | -0.0075 | -2.91% | 0.2695 | 0.2695 | 0.2335 | 11,000 |
Apr 24 2024 | 0.2575 | -0.0215 | -7.71% | 0.2925 | 0.2965 | 0.2505 | 4,500 |
Apr 23 2024 | 0.279 | 0.078 | 38.81% | 0.2175 | 0.279 | 0.21 | 23,000 |
Apr 22 2024 | 0.201 | 0.0265 | 15.19% | 0.222 | 0.226 | 0.1725 | 16,115 |
Apr 19 2024 | 0.1745 | 0.011 | 6.73% | 0.1505 | 0.1755 | 0.137 | 64,400 |
Apr 18 2024 | 0.1635 | 0.025 | 18.05% | 0.1535 | 0.164 | 0.142 | 24,615 |
Apr 17 2024 | 0.1385 | 0.0345 | 33.17% | 0.1105 | 0.1405 | 0.1085 | 71,000 |
Apr 16 2024 | 0.104 | -0.027 | -20.61% | 0.136 | 0.136 | 0.0995 | 60,000 |
Apr 15 2024 | 0.131 | 0.004 | 3.15% | 0.139 | 0.1495 | 0.131 | 80,000 |
Apr 12 2024 | 0.127 | 0.0005 | 0.40% | 0.1435 | 0.15 | 0.1215 | 0 |
Apr 11 2024 | 0.1265 | -0.0365 | -22.39% | 0.173 | 0.1745 | 0.11 | 82,400 |
Apr 10 2024 | 0.163 | 0.016 | 10.88% | 0.1535 | 0.169 | 0.1285 | 84,000 |
Apr 09 2024 | 0.147 | -0.036 | -19.67% | 0.20 | 0.2025 | 0.1465 | 31,200 |
Apr 08 2024 | 0.183 | 0.0195 | 11.93% | 0.186 | 0.19 | 0.16 | 101,500 |
Apr 05 2024 | 0.1635 | -0.03 | -15.50% | 0.1845 | 0.186 | 0.13 | 64,000 |
Apr 04 2024 | 0.1935 | -0.007 | -3.49% | 0.223 | 0.223 | 0.191 | 60,500 |
Apr 03 2024 | 0.2005 | 0.026 | 14.90% | 0.1845 | 0.209 | 0.1845 | 81,300 |
Apr 02 2024 | 0.1745 | -0.007 | -3.86% | 0.19 | 0.202 | 0.1625 | 304,200 |
Mar 28 2024 | 0.1815 | 0.0405 | 28.72% | 0.1545 | 0.187 | 0.148 | 341,500 |
Mar 27 2024 | 0.141 | -0.0075 | -5.05% | 0.1445 | 0.153 | 0.1395 | 243,500 |
Mar 26 2024 | 0.1485 | 0.018 | 13.79% | 0.1465 | 0.1505 | 0.134 | 640,000 |
Mar 25 2024 | 0.1305 | 0.0115 | 9.66% | 0.1275 | 0.1375 | 0.1145 | 240,000 |
Mar 22 2024 | 0.119 | -0.0105 | -8.11% | 0.128 | 0.131 | 0.114 | 200,000 |
Mar 21 2024 | 0.1295 | 0.00 | 0.00% | 0.152 | 0.152 | 0.115 | 282,500 |
Mar 20 2024 | 0.1295 | 0.0045 | 3.60% | 0.1375 | 0.138 | 0.1195 | 320,000 |
Mar 19 2024 | 0.125 | 0.0225 | 21.95% | 0.1185 | 0.125 | 0.105 | 2,000 |
Mar 18 2024 | 0.1025 | 0.0135 | 15.17% | 0.1085 | 0.1085 | 0.091 | 8,000 |
Mar 15 2024 | 0.089 | 0.016 | 21.92% | 0.0825 | 0.089 | 0.07 | 190,040 |
Mar 14 2024 | 0.073 | -0.0035 | -4.58% | 0.091 | 0.091 | 0.069 | 1,010 |
Mar 13 2024 | 0.0765 | 0.0185 | 31.90% | 0.0705 | 0.083 | 0.0605 | 129,000 |
Mar 12 2024 | 0.058 | 0.013 | 28.89% | 0.059 | 0.059 | 0.044 | 10 |
Mar 11 2024 | 0.045 | 0.005 | 12.50% | 0.049 | 0.0495 | 0.0325 | 0 |
Mar 08 2024 | 0.04 | -0.012 | -23.08% | 0.0615 | 0.0615 | 0.0385 | 250,010 |