Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZTC4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 9.27 | 0.91 | 10.89% | 8.61 | 9.38 | 8.17 | 0 |
| Jun 05 2024 | 8.36 | 0.22 | 2.70% | 8.39 | 8.66 | 8.09 | 0 |
| Jun 04 2024 | 8.14 | -1.52 | -15.73% | 9.81 | 9.81 | 7.93 | 0 |
| Jun 03 2024 | 9.66 | 0.60 | 6.62% | 9.42 | 9.94 | 9.42 | 100 |
| May 31 2024 | 9.06 | -0.11 | -1.20% | 9.41 | 9.47 | 8.87 | 100 |
| May 30 2024 | 9.17 | 0.33 | 3.73% | 8.86 | 9.30 | 8.82 | 0 |
| May 29 2024 | 8.84 | -0.42 | -4.54% | 9.33 | 9.54 | 8.66 | 150 |
| May 28 2024 | 9.26 | 0.06 | 0.65% | 9.45 | 9.49 | 8.99 | 0 |
| May 27 2024 | 9.20 | 0.12 | 1.32% | 9.27 | 9.29 | 8.97 | 0 |
| May 24 2024 | 9.08 | 0.02 | 0.22% | 8.65 | 9.10 | 8.65 | 0 |
| May 23 2024 | 9.06 | 0.23 | 2.60% | 9.04 | 9.33 | 8.91 | 150 |
| May 22 2024 | 8.83 | -0.55 | -5.86% | 9.53 | 9.55 | 8.77 | 0 |
| May 21 2024 | 9.38 | 0.27 | 2.96% | 9.08 | 9.39 | 8.99 | 0 |
| May 20 2024 | 9.11 | -0.11 | -1.19% | 9.31 | 9.35 | 8.93 | 0 |
| May 17 2024 | 9.22 | -0.07 | -0.75% | 9.28 | 9.62 | 9.15 | 0 |
| May 16 2024 | 9.29 | 0.04 | 0.43% | 9.41 | 9.41 | 9.17 | 0 |
| May 15 2024 | 9.25 | -0.10 | -1.07% | 9.51 | 9.61 | 8.96 | 0 |
| May 14 2024 | 9.35 | 0.54 | 6.13% | 9.00 | 9.38 | 8.69 | 0 |
| May 13 2024 | 8.81 | -0.12 | -1.34% | 9.15 | 9.19 | 8.66 | 0 |
| May 10 2024 | 8.93 | 0.11 | 1.25% | 8.82 | 9.39 | 8.82 | 0 |
| May 09 2024 | 8.82 | -0.02 | -0.23% | 8.99 | 8.99 | 8.10 | 0 |
| May 08 2024 | 8.84 | -0.10 | -1.12% | 9.15 | 9.38 | 8.57 | 0 |
| May 07 2024 | 8.94 | 1.17 | 15.06% | 8.63 | 9.03 | 8.54 | 200 |
| May 06 2024 | 7.77 | 0.59 | 8.22% | 7.35 | 7.77 | 7.13 | 0 |
| May 03 2024 | 7.18 | -0.69 | -8.77% | 7.95 | 8.09 | 6.82 | 100 |
| May 02 2024 | 7.87 | 0.26 | 3.42% | 7.79 | 8.13 | 7.64 | 0 |
| Apr 30 2024 | 7.61 | -0.45 | -5.58% | 8.26 | 8.30 | 7.55 | 0 |
| Apr 29 2024 | 8.06 | -0.32 | -3.82% | 8.72 | 8.73 | 7.86 | 0 |
| Apr 26 2024 | 8.38 | 0.49 | 6.21% | 8.36 | 8.45 | 7.91 | 100 |
| Apr 25 2024 | 7.89 | -0.12 | -1.50% | 8.19 | 8.19 | 7.59 | 0 |
| Apr 24 2024 | 8.01 | -0.27 | -3.26% | 8.46 | 8.54 | 7.87 | 0 |
| Apr 23 2024 | 8.28 | 1.12 | 15.64% | 7.37 | 8.29 | 7.34 | 100 |
| Apr 22 2024 | 7.16 | 0.21 | 3.02% | 7.32 | 7.39 | 6.64 | 0 |
| Apr 19 2024 | 6.95 | 0.25 | 3.73% | 6.48 | 6.97 | 6.26 | 0 |
| Apr 18 2024 | 6.70 | 0.51 | 8.24% | 6.46 | 6.70 | 6.26 | 7,000 |
| Apr 17 2024 | 6.19 | 0.86 | 16.14% | 5.32 | 6.23 | 5.29 | 0 |
| Apr 16 2024 | 5.33 | -0.71 | -11.75% | 6.03 | 6.03 | 5.23 | 0 |
| Apr 15 2024 | 6.04 | 0.26 | 4.50% | 5.92 | 6.45 | 5.91 | 0 |
| Apr 12 2024 | 5.78 | -0.06 | -1.03% | 6.27 | 6.40 | 5.71 | 0 |
| Apr 11 2024 | 5.84 | -0.89 | -13.22% | 6.82 | 6.88 | 5.40 | 0 |
| Apr 10 2024 | 6.73 | 0.38 | 5.98% | 6.49 | 6.88 | 6.02 | 0 |
| Apr 09 2024 | 6.35 | -0.77 | -10.81% | 7.37 | 7.42 | 6.33 | 0 |
| Apr 08 2024 | 7.12 | 0.42 | 6.27% | 7.05 | 7.14 | 6.63 | 0 |
| Apr 05 2024 | 6.70 | -0.63 | -8.59% | 7.10 | 7.12 | 5.96 | 1,441 |
| Apr 04 2024 | 7.33 | -0.07 | -0.95% | 7.53 | 7.56 | 7.28 | 0 |
| Apr 03 2024 | 7.40 | 0.47 | 6.78% | 7.03 | 7.52 | 7.03 | 0 |
| Apr 02 2024 | 6.93 | -0.09 | -1.28% | 7.09 | 7.41 | 6.69 | 150 |
| Mar 28 2024 | 7.02 | 0.79 | 12.68% | 6.39 | 7.12 | 6.36 | 150 |
| Mar 27 2024 | 6.23 | -0.11 | -1.74% | 6.33 | 6.47 | 6.18 | 0 |
| Mar 26 2024 | 6.34 | 0.46 | 7.82% | 6.13 | 6.39 | 6.00 | 0 |
| Mar 25 2024 | 5.88 | 0.37 | 6.72% | 5.55 | 6.02 | 5.38 | 0 |
| Mar 22 2024 | 5.51 | -0.26 | -4.51% | 5.75 | 5.82 | 5.37 | 0 |
| Mar 21 2024 | 5.77 | 0.03 | 0.52% | 6.11 | 6.15 | 5.41 | 150 |
| Mar 20 2024 | 5.74 | 0.02 | 0.35% | 5.87 | 5.88 | 5.50 | 4,000 |
| Mar 19 2024 | 5.72 | 0.62 | 12.16% | 5.36 | 5.72 | 5.18 | 150 |
| Mar 18 2024 | 5.10 | 0.38 | 8.05% | 5.08 | 5.27 | 4.78 | 150 |
| Mar 15 2024 | 4.72 | 0.57 | 13.73% | 4.25 | 4.72 | 4.08 | 0 |
| Mar 14 2024 | 4.15 | 0.02 | 0.48% | 4.41 | 4.41 | 4.02 | 0 |
| Mar 13 2024 | 4.13 | 0.51 | 14.09% | 3.80 | 4.42 | 3.61 | 2,124 |
| Mar 12 2024 | 3.62 | 0.69 | 23.34% | 3.26 | 3.63 | 2.905 | 200 |
| Mar 11 2024 | 2.935 | 0.20 | 7.12% | 2.73 | 2.945 | 2.185 | 0 |
