Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZPX8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 1.127 | -0.11 | -8.89% | 1.242 | 1.263 | 1.116 | 0 |
| May 21 2024 | 1.237 | 0.12 | 10.94% | 1.226 | 1.299 | 1.21 | 0 |
| May 20 2024 | 1.115 | -0.04 | -3.30% | 1.185 | 1.212 | 1.083 | 0 |
| May 17 2024 | 1.153 | 0.04 | 3.59% | 1.246 | 1.25 | 1.135 | 0 |
| May 16 2024 | 1.113 | -0.01 | -0.45% | 1.168 | 1.202 | 1.092 | 0 |
| May 15 2024 | 1.118 | -0.03 | -2.78% | 1.17 | 1.232 | 1.118 | 0 |
| May 14 2024 | 1.15 | -0.01 | -0.86% | 1.196 | 1.271 | 1.15 | 0 |
| May 13 2024 | 1.16 | 0.04 | 4.04% | 1.169 | 1.178 | 1.097 | 0 |
| May 10 2024 | 1.115 | 0.07 | 6.70% | 1.124 | 1.155 | 1.059 | 0 |
| May 09 2024 | 1.045 | -0.10 | -8.33% | 1.209 | 1.224 | 1.045 | 0 |
| May 08 2024 | 1.14 | 0.05 | 4.78% | 1.162 | 1.217 | 1.126 | 0 |
| May 07 2024 | 1.088 | -0.09 | -7.80% | 1.193 | 1.205 | 1.088 | 0 |
| May 06 2024 | 1.18 | -0.07 | -5.37% | 1.293 | 1.30 | 1.176 | 0 |
| May 03 2024 | 1.247 | -0.15 | -10.55% | 1.342 | 1.382 | 1.181 | 0 |
| May 02 2024 | 1.394 | -0.15 | -9.77% | 1.496 | 1.505 | 1.35 | 0 |
| Apr 30 2024 | 1.545 | 0.01 | 0.65% | 1.488 | 1.565 | 1.483 | 0 |
| Apr 29 2024 | 1.535 | -0.04 | -2.54% | 1.535 | 1.56 | 1.457 | 0 |
| Apr 26 2024 | 1.575 | -0.31 | -16.22% | 1.605 | 1.72 | 1.565 | 0 |
| Apr 25 2024 | 1.88 | 0.26 | 16.05% | 1.90 | 2.055 | 1.82 | 0 |
| Apr 24 2024 | 1.62 | 0.03 | 1.89% | 1.56 | 1.625 | 1.492 | 0 |
| Apr 23 2024 | 1.59 | -0.15 | -8.36% | 1.715 | 1.72 | 1.59 | 0 |
| Apr 22 2024 | 1.735 | 0.04 | 2.06% | 1.80 | 1.805 | 1.615 | 0 |
| Apr 19 2024 | 1.70 | 0.22 | 14.63% | 1.82 | 1.82 | 1.63 | 0 |
| Apr 18 2024 | 1.483 | 0.02 | 1.16% | 1.56 | 1.615 | 1.476 | 0 |
| Apr 17 2024 | 1.466 | 0.05 | 3.60% | 1.51 | 1.52 | 1.41 | 0 |
| Apr 16 2024 | 1.415 | 0.08 | 6.23% | 1.525 | 1.555 | 1.415 | 0 |
| Apr 15 2024 | 1.332 | 0.02 | 1.29% | 1.423 | 1.423 | 1.262 | 0 |
| Apr 12 2024 | 1.315 | 0.00 | 0.23% | 1.295 | 1.359 | 1.261 | 0 |
| Apr 11 2024 | 1.312 | -0.04 | -3.03% | 1.411 | 1.462 | 1.299 | 0 |
| Apr 10 2024 | 1.353 | 0.00 | -0.22% | 1.392 | 1.52 | 1.348 | 0 |
| Apr 09 2024 | 1.356 | 0.05 | 3.51% | 1.399 | 1.409 | 1.294 | 0 |
| Apr 08 2024 | 1.31 | -0.05 | -3.89% | 1.415 | 1.419 | 1.296 | 0 |
| Apr 05 2024 | 1.363 | 0.02 | 1.41% | 1.555 | 1.56 | 1.34 | 0 |
| Apr 04 2024 | 1.344 | -0.06 | -4.07% | 1.464 | 1.465 | 1.331 | 0 |
| Apr 03 2024 | 1.401 | -0.13 | -8.43% | 1.555 | 1.585 | 1.401 | 0 |
| Apr 02 2024 | 1.53 | 0.01 | 0.66% | 1.575 | 1.62 | 1.52 | 0 |
| Mar 28 2024 | 1.52 | -0.05 | -3.18% | 1.605 | 1.61 | 1.466 | 0 |
| Mar 27 2024 | 1.57 | 0.03 | 1.95% | 1.625 | 1.67 | 1.57 | 0 |
| Mar 26 2024 | 1.54 | -0.01 | -0.65% | 1.58 | 1.60 | 1.52 | 0 |
| Mar 25 2024 | 1.55 | -0.03 | -1.59% | 1.65 | 1.67 | 1.51 | 0 |
| Mar 22 2024 | 1.575 | 0.06 | 3.96% | 1.65 | 1.695 | 1.575 | 0 |
| Mar 21 2024 | 1.515 | -0.19 | -10.88% | 1.595 | 1.615 | 1.491 | 0 |
| Mar 20 2024 | 1.70 | 0.01 | 0.89% | 1.72 | 1.745 | 1.675 | 0 |
| Mar 19 2024 | 1.685 | -0.04 | -2.03% | 1.815 | 1.855 | 1.68 | 0 |
| Mar 18 2024 | 1.72 | -0.06 | -3.10% | 1.785 | 1.785 | 1.66 | 0 |
| Mar 15 2024 | 1.775 | 0.15 | 8.90% | 1.64 | 1.775 | 1.61 | 0 |
| Mar 14 2024 | 1.63 | -0.01 | -0.61% | 1.70 | 1.705 | 1.56 | 0 |
| Mar 13 2024 | 1.64 | -0.06 | -3.24% | 1.745 | 1.77 | 1.63 | 0 |
| Mar 12 2024 | 1.695 | -0.16 | -8.38% | 1.865 | 1.87 | 1.65 | 0 |
| Mar 11 2024 | 1.85 | 0.19 | 11.11% | 1.81 | 1.90 | 1.805 | 0 |
| Mar 08 2024 | 1.665 | -0.04 | -2.06% | 1.755 | 1.77 | 1.61 | 0 |
| Mar 07 2024 | 1.70 | -0.05 | -2.58% | 1.895 | 1.91 | 1.68 | 0 |
| Mar 06 2024 | 1.745 | -0.01 | -0.57% | 1.845 | 1.845 | 1.71 | 0 |
| Mar 05 2024 | 1.755 | 0.17 | 10.38% | 1.72 | 1.77 | 1.70 | 0 |
| Mar 04 2024 | 1.59 | -0.03 | -1.85% | 1.685 | 1.70 | 1.555 | 0 |
| Mar 01 2024 | 1.62 | -0.13 | -7.43% | 1.74 | 1.76 | 1.62 | 0 |
| Feb 29 2024 | 1.75 | -0.05 | -2.51% | 1.91 | 1.935 | 1.725 | 0 |
| Feb 28 2024 | 1.795 | 0.02 | 1.41% | 1.865 | 1.91 | 1.785 | 0 |
| Feb 27 2024 | 1.77 | 0.02 | 1.43% | 1.84 | 1.85 | 1.76 | 0 |
| Feb 26 2024 | 1.745 | -0.05 | -2.51% | 1.835 | 1.84 | 1.715 | 0 |
| Feb 23 2024 | 1.79 | -0.06 | -3.24% | 1.84 | 1.905 | 1.745 | 0 |
