Register for streaming realtime charts, analysis tools, and prices.
P1ZT83 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.20 | -0.04 | -1.23% | 3.10 | 3.24 | 3.10 | 1,000 |
| May 23 2024 | 3.24 | 0.27 | 8.91% | 3.02 | 3.39 | 3.02 | 5,000 |
| May 22 2024 | 2.975 | -0.15 | -4.65% | 3.15 | 3.17 | 2.945 | 0 |
| May 21 2024 | 3.12 | 0.01 | 0.32% | 3.11 | 3.13 | 2.90 | 4,600 |
| May 20 2024 | 3.11 | -0.17 | -5.18% | 3.26 | 3.34 | 3.09 | 3,000 |
| May 17 2024 | 3.28 | -0.07 | -2.09% | 3.34 | 3.34 | 3.26 | 4,000 |
| May 16 2024 | 3.35 | 0.13 | 4.04% | 3.24 | 3.43 | 3.20 | 0 |
| May 15 2024 | 3.22 | 0.30 | 10.27% | 2.99 | 3.22 | 2.95 | 3,000 |
| May 14 2024 | 2.92 | 0.12 | 4.29% | 2.85 | 2.985 | 2.81 | 0 |
| May 13 2024 | 2.80 | -0.05 | -1.58% | 2.895 | 2.905 | 2.665 | 5,000 |
| May 10 2024 | 2.845 | 0.19 | 7.16% | 2.745 | 2.90 | 2.62 | 0 |
| May 09 2024 | 2.655 | 0.27 | 11.32% | 2.35 | 2.685 | 2.29 | 5,000 |
| May 08 2024 | 2.385 | 0.26 | 12.24% | 2.225 | 2.525 | 2.14 | 4,000 |
| May 07 2024 | 2.125 | -0.16 | -7.00% | 1.98 | 2.445 | 1.98 | 4,000 |
| May 06 2024 | 2.285 | 0.17 | 8.04% | 2.17 | 2.285 | 2.035 | 250 |
| May 03 2024 | 2.115 | 0.09 | 4.44% | 2.08 | 2.175 | 2.00 | 0 |
| May 02 2024 | 2.025 | -0.14 | -6.25% | 2.17 | 2.295 | 2.01 | 300 |
| Apr 30 2024 | 2.16 | 0.18 | 8.82% | 1.97 | 2.185 | 1.97 | 250 |
| Apr 29 2024 | 1.985 | 0.04 | 2.06% | 2.00 | 2.045 | 1.865 | 0 |
| Apr 26 2024 | 1.945 | 0.19 | 10.83% | 1.90 | 2.04 | 1.84 | 3,000 |
| Apr 25 2024 | 1.755 | -0.17 | -8.59% | 1.95 | 2.015 | 1.665 | 3,000 |
| Apr 24 2024 | 1.92 | -0.28 | -12.73% | 2.32 | 2.32 | 1.885 | 1,600 |
| Apr 23 2024 | 2.20 | 0.29 | 15.18% | 2.025 | 2.20 | 1.95 | 4,000 |
| Apr 22 2024 | 1.91 | 0.05 | 2.69% | 1.96 | 2.00 | 1.84 | 100 |
| Apr 19 2024 | 1.86 | 0.18 | 10.71% | 1.665 | 1.905 | 1.515 | 350 |
| Apr 18 2024 | 1.68 | 0.07 | 4.02% | 1.63 | 1.715 | 1.475 | 0 |
| Apr 17 2024 | 1.615 | 0.14 | 9.12% | 1.545 | 1.785 | 1.545 | 0 |
| Apr 16 2024 | 1.48 | -0.36 | -19.35% | 1.785 | 1.785 | 1.428 | 0 |
| Apr 15 2024 | 1.835 | 0.05 | 3.09% | 1.82 | 1.985 | 1.805 | 0 |
| Apr 12 2024 | 1.78 | -0.02 | -0.84% | 1.94 | 1.985 | 1.78 | 0 |
| Apr 11 2024 | 1.795 | -0.30 | -14.11% | 2.145 | 2.16 | 1.715 | 0 |
| Apr 10 2024 | 2.09 | -0.10 | -4.35% | 2.32 | 2.34 | 1.985 | 8,050 |
| Apr 09 2024 | 2.185 | 0.04 | 2.10% | 2.15 | 2.345 | 2.055 | 6,000 |
| Apr 08 2024 | 2.14 | 0.13 | 6.47% | 2.085 | 2.24 | 2.015 | 7,200 |
| Apr 05 2024 | 2.01 | -0.10 | -4.51% | 1.975 | 2.01 | 1.77 | 2,250 |
| Apr 04 2024 | 2.105 | -0.02 | -0.94% | 2.205 | 2.215 | 1.965 | 4,750 |
| Apr 03 2024 | 2.125 | 0.73 | 52.44% | 1.90 | 2.285 | 1.90 | 100 |
| Apr 02 2024 | 1.394 | -0.30 | -17.76% | 1.725 | 1.735 | 1.374 | 0 |
| Mar 28 2024 | 1.695 | -0.01 | -0.29% | 1.73 | 1.755 | 1.525 | 0 |
| Mar 27 2024 | 1.70 | -0.17 | -8.85% | 1.895 | 1.935 | 1.69 | 0 |
| Mar 26 2024 | 1.865 | 0.10 | 5.67% | 1.77 | 1.925 | 1.725 | 0 |
| Mar 25 2024 | 1.765 | 0.19 | 12.06% | 1.58 | 1.875 | 1.58 | 0 |
| Mar 22 2024 | 1.575 | -0.02 | -0.94% | 1.56 | 1.655 | 1.44 | 0 |
| Mar 21 2024 | 1.59 | 0.29 | 22.03% | 1.495 | 1.68 | 1.355 | 0 |
| Mar 20 2024 | 1.303 | 0.12 | 10.42% | 1.218 | 1.303 | 1.12 | 0 |
| Mar 19 2024 | 1.18 | 0.19 | 18.83% | 1.024 | 1.18 | 0.97 | 0 |
| Mar 18 2024 | 0.993 | -0.152 | -13.28% | 1.228 | 1.266 | 0.931 | 0 |
| Mar 15 2024 | 1.145 | 0.07 | 6.22% | 1.102 | 1.213 | 0.981 | 0 |
| Mar 14 2024 | 1.078 | -0.03 | -2.97% | 1.132 | 1.145 | 0.988 | 0 |
| Mar 13 2024 | 1.111 | 0.09 | 8.50% | 1.05 | 1.168 | 0.988 | 0 |
| Mar 12 2024 | 1.024 | 0.02 | 2.30% | 1.068 | 1.07 | 0.891 | 0 |
| Mar 11 2024 | 1.001 | -0.11 | -9.74% | 1.113 | 1.118 | 0.886 | 0 |
| Mar 08 2024 | 1.109 | -0.02 | -1.33% | 1.128 | 1.156 | 1.031 | 0 |
| Mar 07 2024 | 1.124 | -0.03 | -2.18% | 1.15 | 1.219 | 0.979 | 0 |
| Mar 06 2024 | 1.149 | 0.25 | 27.81% | 0.981 | 1.277 | 0.912 | 0 |
| Mar 05 2024 | 0.899 | 0.065 | 7.79% | 0.844 | 0.899 | 0.819 | 0 |
| Mar 04 2024 | 0.834 | 0.15 | 21.93% | 0.777 | 0.834 | 0.649 | 0 |
| Mar 01 2024 | 0.684 | -0.025 | -3.53% | 0.785 | 0.819 | 0.632 | 0 |
| Feb 29 2024 | 0.709 | -0.043 | -5.72% | 0.817 | 0.829 | 0.67 | 0 |
| Feb 28 2024 | 0.752 | -0.128 | -14.55% | 0.936 | 0.936 | 0.705 | 0 |
| Feb 27 2024 | 0.88 | -0.007 | -0.79% | 0.903 | 0.915 | 0.68 | 0 |
| Feb 26 2024 | 0.887 | -0.133 | -13.04% | 1.071 | 1.095 | 0.875 | 0 |
