Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZT34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 7.48 | 0.12 | 1.63% | 7.55 | 7.58 | 7.26 | 0 |
| May 24 2024 | 7.36 | 0.02 | 0.27% | 6.93 | 7.37 | 6.93 | 0 |
| May 23 2024 | 7.34 | 0.22 | 3.09% | 7.32 | 7.60 | 7.18 | 0 |
| May 22 2024 | 7.12 | -0.53 | -6.93% | 7.81 | 7.82 | 7.06 | 0 |
| May 21 2024 | 7.65 | 0.27 | 3.66% | 7.36 | 7.66 | 7.26 | 0 |
| May 20 2024 | 7.38 | -0.10 | -1.34% | 7.61 | 7.63 | 7.20 | 0 |
| May 17 2024 | 7.48 | -0.06 | -0.80% | 7.53 | 7.87 | 7.41 | 0 |
| May 16 2024 | 7.54 | 0.03 | 0.40% | 7.67 | 7.67 | 7.43 | 0 |
| May 15 2024 | 7.51 | -0.10 | -1.31% | 7.78 | 7.86 | 7.22 | 0 |
| May 14 2024 | 7.61 | 0.52 | 7.33% | 7.27 | 7.63 | 6.97 | 0 |
| May 13 2024 | 7.09 | -0.10 | -1.39% | 7.42 | 7.46 | 6.94 | 0 |
| May 10 2024 | 7.19 | 0.11 | 1.55% | 7.08 | 7.64 | 7.08 | 100 |
| May 09 2024 | 7.08 | -0.03 | -0.42% | 7.25 | 7.25 | 6.37 | 0 |
| May 08 2024 | 7.11 | -0.09 | -1.25% | 7.42 | 7.65 | 6.85 | 250 |
| May 07 2024 | 7.20 | 1.14 | 18.81% | 6.89 | 7.28 | 6.81 | 400 |
| May 06 2024 | 6.06 | 0.54 | 9.78% | 5.70 | 6.06 | 5.49 | 400 |
| May 03 2024 | 5.52 | -0.66 | -10.68% | 6.27 | 6.41 | 5.19 | 0 |
| May 02 2024 | 6.18 | 0.26 | 4.39% | 6.10 | 6.43 | 5.96 | 0 |
| Apr 30 2024 | 5.92 | -0.45 | -7.06% | 6.57 | 6.60 | 5.88 | 0 |
| Apr 29 2024 | 6.37 | -0.30 | -4.50% | 7.02 | 7.02 | 6.18 | 0 |
| Apr 26 2024 | 6.67 | 0.47 | 7.58% | 6.66 | 6.75 | 6.22 | 0 |
| Apr 25 2024 | 6.20 | -0.12 | -1.90% | 6.49 | 6.49 | 5.92 | 800 |
| Apr 24 2024 | 6.32 | -0.26 | -3.95% | 6.76 | 6.83 | 6.19 | 800 |
| Apr 23 2024 | 6.58 | 1.09 | 19.85% | 5.70 | 6.58 | 5.66 | 1,000 |
| Apr 22 2024 | 5.49 | 0.47 | 9.36% | 5.68 | 5.75 | 5.01 | 1,000 |
| Apr 19 2024 | 5.02 | 0.22 | 4.58% | 4.57 | 5.05 | 4.34 | 15,000 |
| Apr 18 2024 | 4.80 | 0.48 | 11.11% | 4.58 | 4.80 | 4.38 | 0 |
| Apr 17 2024 | 4.32 | 0.78 | 22.03% | 3.54 | 4.36 | 3.51 | 0 |
| Apr 16 2024 | 3.54 | -0.64 | -15.31% | 4.17 | 4.17 | 3.44 | 0 |
| Apr 15 2024 | 4.18 | 0.21 | 5.29% | 4.11 | 4.56 | 4.10 | 0 |
| Apr 12 2024 | 3.97 | -0.02 | -0.50% | 4.39 | 4.52 | 3.90 | 1,000 |
| Apr 11 2024 | 3.99 | -0.83 | -17.22% | 4.91 | 4.96 | 3.61 | 7,500 |
| Apr 10 2024 | 4.82 | 0.34 | 7.59% | 4.55 | 4.95 | 4.15 | 25,000 |
| Apr 09 2024 | 4.48 | -0.68 | -13.18% | 5.40 | 5.44 | 4.47 | 3,000 |
| Apr 08 2024 | 5.16 | 0.39 | 8.18% | 5.12 | 5.17 | 4.72 | 0 |
| Apr 05 2024 | 4.77 | -0.57 | -10.67% | 5.14 | 5.15 | 4.09 | 2,000 |
| Apr 04 2024 | 5.34 | -0.10 | -1.84% | 5.76 | 5.76 | 5.32 | 10,000 |
| Apr 03 2024 | 5.44 | 0.46 | 9.24% | 5.08 | 5.55 | 5.08 | 0 |
| Apr 02 2024 | 4.98 | -0.08 | -1.58% | 5.15 | 5.44 | 4.74 | 60,000 |
| Mar 28 2024 | 5.06 | 0.74 | 17.13% | 4.48 | 5.16 | 4.45 | 2,000 |
| Mar 27 2024 | 4.32 | -0.10 | -2.26% | 4.38 | 4.53 | 4.28 | 22,000 |
| Mar 26 2024 | 4.42 | 0.42 | 10.50% | 4.24 | 4.46 | 4.11 | 23,200 |
| Mar 25 2024 | 4.00 | 0.30 | 8.11% | 3.76 | 4.13 | 3.59 | 0 |
| Mar 22 2024 | 3.70 | -0.22 | -5.61% | 3.92 | 3.97 | 3.58 | 1,000 |
| Mar 21 2024 | 3.92 | 0.01 | 0.26% | 4.24 | 4.41 | 3.62 | 3,100 |
| Mar 20 2024 | 3.91 | 0.04 | 1.03% | 4.02 | 4.02 | 3.69 | 2,000 |
| Mar 19 2024 | 3.87 | 0.52 | 15.52% | 3.59 | 3.87 | 3.42 | 3,101 |
| Mar 18 2024 | 3.35 | 0.35 | 11.67% | 3.33 | 3.49 | 3.07 | 10,500 |
| Mar 15 2024 | 3.00 | 0.45 | 17.65% | 2.66 | 3.00 | 2.49 | 4,099 |
| Mar 14 2024 | 2.55 | -0.02 | -0.78% | 2.805 | 2.805 | 2.44 | 2,000 |
| Mar 13 2024 | 2.57 | 0.47 | 22.09% | 2.28 | 2.805 | 2.165 | 12,150 |
| Mar 12 2024 | 2.105 | 0.44 | 26.43% | 1.91 | 2.11 | 1.625 | 2,000 |
| Mar 11 2024 | 1.665 | 0.17 | 11.00% | 1.54 | 1.665 | 1.163 | 0 |
| Mar 08 2024 | 1.50 | -0.38 | -20.21% | 1.945 | 1.95 | 1.465 | 0 |
| Mar 07 2024 | 1.88 | -0.08 | -4.08% | 1.945 | 2.05 | 1.57 | 0 |
| Mar 06 2024 | 1.96 | -0.01 | -0.51% | 2.14 | 2.145 | 1.89 | 1,500 |
| Mar 05 2024 | 1.97 | 0.07 | 3.68% | 1.675 | 2.125 | 1.675 | 0 |
| Mar 04 2024 | 1.90 | 0.18 | 10.14% | 1.835 | 1.945 | 1.71 | 1,500 |
| Mar 01 2024 | 1.725 | -0.02 | -1.15% | 1.795 | 1.93 | 1.725 | 0 |
| Feb 29 2024 | 1.745 | 0.03 | 1.75% | 1.88 | 1.90 | 1.715 | 1,500 |
| Feb 28 2024 | 1.715 | 0.12 | 7.52% | 1.715 | 1.805 | 1.45 | 3,000 |
