Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZRO3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.66 | -0.07 | -4.05% | 1.61 | 1.67 | 1.585 | 150 |
| May 23 2024 | 1.73 | -0.02 | -0.86% | 1.855 | 1.865 | 1.67 | 0 |
| May 22 2024 | 1.745 | 0.01 | 0.58% | 1.80 | 1.80 | 1.69 | 0 |
| May 21 2024 | 1.735 | -0.06 | -3.07% | 1.82 | 1.82 | 1.70 | 0 |
| May 20 2024 | 1.79 | 0.13 | 7.83% | 1.715 | 1.79 | 1.685 | 0 |
| May 17 2024 | 1.66 | -0.04 | -2.35% | 1.71 | 1.71 | 1.635 | 0 |
| May 16 2024 | 1.70 | 0.03 | 1.80% | 1.77 | 1.785 | 1.69 | 0 |
| May 15 2024 | 1.67 | 0.12 | 7.74% | 1.61 | 1.675 | 1.545 | 0 |
| May 14 2024 | 1.55 | 0.03 | 1.64% | 1.565 | 1.57 | 1.49 | 0 |
| May 13 2024 | 1.525 | 0.01 | 0.66% | 1.58 | 1.585 | 1.495 | 0 |
| May 10 2024 | 1.515 | 0.00 | 0.33% | 1.55 | 1.575 | 1.50 | 0 |
| May 09 2024 | 1.51 | -0.01 | -0.33% | 1.545 | 1.555 | 1.455 | 0 |
| May 08 2024 | 1.515 | -0.08 | -5.02% | 1.635 | 1.64 | 1.50 | 0 |
| May 07 2024 | 1.595 | 0.08 | 4.93% | 1.63 | 1.63 | 1.515 | 0 |
| May 06 2024 | 1.52 | 0.13 | 9.43% | 1.469 | 1.535 | 1.435 | 0 |
| May 03 2024 | 1.389 | 0.12 | 9.28% | 1.384 | 1.459 | 1.28 | 0 |
| May 02 2024 | 1.271 | -0.07 | -4.94% | 1.302 | 1.315 | 1.20 | 0 |
| Apr 30 2024 | 1.337 | -0.10 | -6.76% | 1.50 | 1.51 | 1.336 | 0 |
| Apr 29 2024 | 1.434 | 0.01 | 0.42% | 1.45 | 1.475 | 1.408 | 0 |
| Apr 26 2024 | 1.428 | 0.26 | 22.26% | 1.408 | 1.454 | 1.254 | 0 |
| Apr 25 2024 | 1.168 | -0.16 | -12.18% | 1.242 | 1.282 | 1.111 | 0 |
| Apr 24 2024 | 1.33 | -0.02 | -1.41% | 1.47 | 1.474 | 1.321 | 0 |
| Apr 23 2024 | 1.349 | 0.21 | 18.85% | 1.25 | 1.354 | 1.198 | 0 |
| Apr 22 2024 | 1.135 | -0.04 | -3.49% | 1.168 | 1.227 | 1.129 | 0 |
| Apr 19 2024 | 1.176 | -0.22 | -15.58% | 1.203 | 1.269 | 1.158 | 0 |
| Apr 18 2024 | 1.393 | 0.01 | 0.36% | 1.374 | 1.398 | 1.273 | 0 |
| Apr 17 2024 | 1.388 | -0.15 | -9.87% | 1.535 | 1.54 | 1.38 | 0 |
| Apr 16 2024 | 1.54 | -0.16 | -9.14% | 1.59 | 1.595 | 1.446 | 0 |
| Apr 15 2024 | 1.695 | -0.12 | -6.35% | 1.825 | 1.84 | 1.69 | 0 |
| Apr 12 2024 | 1.81 | -0.03 | -1.36% | 2.015 | 2.04 | 1.795 | 0 |
| Apr 11 2024 | 1.835 | 0.01 | 0.55% | 1.885 | 1.905 | 1.735 | 0 |
| Apr 10 2024 | 1.825 | 0.01 | 0.83% | 1.945 | 1.96 | 1.73 | 0 |
| Apr 09 2024 | 1.81 | -0.07 | -3.47% | 1.90 | 1.91 | 1.765 | 0 |
| Apr 08 2024 | 1.875 | -0.02 | -0.79% | 1.88 | 1.925 | 1.82 | 0 |
| Apr 05 2024 | 1.89 | -0.20 | -9.57% | 1.955 | 1.965 | 1.825 | 0 |
| Apr 04 2024 | 2.09 | 0.01 | 0.72% | 2.08 | 2.10 | 2.015 | 0 |
| Apr 03 2024 | 2.075 | 0.03 | 1.47% | 2.075 | 2.09 | 1.955 | 0 |
| Apr 02 2024 | 2.045 | -0.24 | -10.31% | 2.285 | 2.335 | 2.00 | 0 |
| Mar 28 2024 | 2.28 | 0.06 | 2.70% | 2.285 | 2.33 | 2.27 | 0 |
| Mar 27 2024 | 2.22 | -0.04 | -1.55% | 2.255 | 2.275 | 2.175 | 0 |
| Mar 26 2024 | 2.255 | 0.04 | 2.04% | 2.27 | 2.28 | 2.205 | 0 |
| Mar 25 2024 | 2.21 | -0.02 | -0.90% | 2.255 | 2.26 | 2.13 | 0 |
| Mar 22 2024 | 2.23 | -0.10 | -4.09% | 2.315 | 2.325 | 2.185 | 0 |
| Mar 21 2024 | 2.325 | 0.34 | 16.83% | 2.14 | 2.325 | 2.135 | 0 |
| Mar 20 2024 | 1.99 | 0.04 | 2.31% | 2.015 | 2.05 | 1.975 | 0 |
| Mar 19 2024 | 1.945 | -0.14 | -6.71% | 2.05 | 2.065 | 1.83 | 0 |
| Mar 18 2024 | 2.085 | 0.11 | 5.30% | 2.11 | 2.145 | 2.045 | 0 |
| Mar 15 2024 | 1.98 | -0.08 | -3.88% | 2.075 | 2.08 | 1.955 | 0 |
| Mar 14 2024 | 2.06 | -0.08 | -3.51% | 2.22 | 2.23 | 2.04 | 0 |
| Mar 13 2024 | 2.135 | -0.06 | -2.73% | 2.27 | 2.305 | 2.115 | 0 |
| Mar 12 2024 | 2.195 | 0.07 | 3.29% | 2.21 | 2.24 | 2.105 | 0 |
| Mar 11 2024 | 2.125 | -0.14 | -6.18% | 2.195 | 2.21 | 2.065 | 0 |
| Mar 08 2024 | 2.265 | -0.07 | -3.00% | 2.35 | 2.415 | 2.265 | 0 |
| Mar 07 2024 | 2.335 | 0.08 | 3.55% | 2.225 | 2.34 | 2.17 | 0 |
| Mar 06 2024 | 2.255 | 0.13 | 5.87% | 2.195 | 2.26 | 2.14 | 0 |
| Mar 05 2024 | 2.13 | -0.27 | -11.25% | 2.39 | 2.395 | 2.115 | 0 |
| Mar 04 2024 | 2.40 | 0.07 | 3.23% | 2.405 | 2.415 | 2.35 | 0 |
| Mar 01 2024 | 2.325 | 0.14 | 6.16% | 2.325 | 2.33 | 2.22 | 0 |
| Feb 29 2024 | 2.19 | 0.07 | 3.55% | 2.12 | 2.195 | 2.05 | 0 |
| Feb 28 2024 | 2.115 | -0.05 | -2.08% | 2.215 | 2.24 | 2.045 | 0 |
| Feb 27 2024 | 2.16 | 0.03 | 1.41% | 2.13 | 2.195 | 2.12 | 0 |
| Feb 26 2024 | 2.13 | 0.04 | 1.91% | 2.095 | 2.14 | 2.065 | 0 |
