Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZUJ7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 2.19 | 0.44 | 25.14% | 1.855 | 2.225 | 1.645 | 1,800 |
| May 21 2024 | 1.75 | -0.23 | -11.39% | 1.97 | 2.06 | 1.73 | 1,800 |
| May 20 2024 | 1.975 | 0.07 | 3.67% | 2.04 | 2.125 | 1.82 | 800 |
| May 17 2024 | 1.905 | 0.03 | 1.33% | 2.12 | 2.12 | 1.615 | 2,000 |
| May 16 2024 | 1.88 | -0.03 | -1.57% | 2.02 | 2.05 | 1.80 | 0 |
| May 15 2024 | 1.91 | 0.06 | 3.24% | 1.95 | 2.15 | 1.645 | 2,600 |
| May 14 2024 | 1.85 | -0.44 | -19.21% | 2.375 | 2.40 | 1.84 | 1,800 |
| May 13 2024 | 2.29 | 0.06 | 2.69% | 2.27 | 2.41 | 2.105 | 1,000 |
| May 10 2024 | 2.23 | -0.11 | -4.70% | 2.305 | 2.305 | 1.87 | 0 |
| May 09 2024 | 2.34 | 0.01 | 0.43% | 2.455 | 2.895 | 2.225 | 0 |
| May 08 2024 | 2.33 | 0.06 | 2.64% | 2.335 | 2.555 | 1.925 | 2,000 |
| May 07 2024 | 2.27 | -1.07 | -32.04% | 2.515 | 2.62 | 2.215 | 0 |
| May 06 2024 | 3.34 | -0.48 | -12.57% | 3.94 | 3.94 | 3.34 | 0 |
| May 03 2024 | 3.82 | 0.56 | 17.18% | 3.27 | 4.15 | 3.15 | 0 |
| May 02 2024 | 3.26 | -0.24 | -6.86% | 3.62 | 3.64 | 3.05 | 3,000 |
| Apr 30 2024 | 3.50 | 0.38 | 12.18% | 3.19 | 3.55 | 3.00 | 0 |
| Apr 29 2024 | 3.12 | 0.25 | 8.71% | 2.81 | 3.29 | 2.62 | 0 |
| Apr 26 2024 | 2.87 | -0.43 | -13.03% | 3.12 | 3.27 | 2.81 | 2,000 |
| Apr 25 2024 | 3.30 | 0.10 | 3.12% | 3.04 | 3.56 | 3.04 | 0 |
| Apr 24 2024 | 3.20 | 0.22 | 7.38% | 3.07 | 3.30 | 2.75 | 0 |
| Apr 23 2024 | 2.98 | -0.95 | -24.17% | 3.97 | 3.99 | 2.97 | 0 |
| Apr 22 2024 | 3.93 | -0.42 | -9.66% | 4.02 | 4.36 | 3.83 | 0 |
| Apr 19 2024 | 4.35 | -0.21 | -4.61% | 4.79 | 4.99 | 4.32 | 0 |
| Apr 18 2024 | 4.56 | -0.47 | -9.34% | 5.03 | 5.11 | 4.56 | 0 |
| Apr 17 2024 | 5.03 | -0.80 | -13.72% | 6.08 | 6.11 | 4.99 | 0 |
| Apr 16 2024 | 5.83 | 0.65 | 12.55% | 5.44 | 5.91 | 5.44 | 0 |
| Apr 15 2024 | 5.18 | -0.23 | -4.25% | 5.54 | 5.55 | 4.78 | 960 |
| Apr 12 2024 | 5.41 | 0.03 | 0.56% | 4.98 | 5.48 | 4.83 | 4,000 |
| Apr 11 2024 | 5.38 | 0.86 | 19.03% | 4.69 | 5.79 | 4.48 | 0 |
| Apr 10 2024 | 4.52 | -0.34 | -7.00% | 4.76 | 5.19 | 4.39 | 0 |
| Apr 09 2024 | 4.86 | 0.68 | 16.27% | 4.20 | 4.88 | 3.99 | 0 |
| Apr 08 2024 | 4.18 | -0.40 | -8.73% | 4.49 | 4.63 | 4.17 | 0 |
| Apr 05 2024 | 4.58 | 0.60 | 15.08% | 4.45 | 5.28 | 4.43 | 0 |
| Apr 04 2024 | 3.98 | 0.09 | 2.31% | 3.78 | 4.01 | 3.75 | 0 |
| Apr 03 2024 | 3.89 | -0.46 | -10.57% | 4.52 | 4.52 | 3.77 | 4,000 |
| Apr 02 2024 | 4.35 | 0.08 | 1.87% | 4.45 | 4.59 | 3.89 | 1,000 |
| Mar 28 2024 | 4.27 | -0.76 | -15.11% | 5.12 | 5.14 | 4.17 | 1,000 |
| Mar 27 2024 | 5.03 | 0.11 | 2.24% | 4.94 | 5.06 | 4.80 | 100 |
| Mar 26 2024 | 4.92 | -0.44 | -8.21% | 5.37 | 5.41 | 4.87 | 0 |
| Mar 25 2024 | 5.36 | -0.34 | -5.96% | 5.89 | 5.89 | 5.23 | 0 |
| Mar 22 2024 | 5.70 | 0.23 | 4.20% | 5.49 | 5.83 | 5.40 | 0 |
| Mar 21 2024 | 5.47 | -0.01 | -0.18% | 5.40 | 5.78 | 5.11 | 1,000 |
| Mar 20 2024 | 5.48 | -0.02 | -0.36% | 5.59 | 5.72 | 5.40 | 2,000 |
| Mar 19 2024 | 5.50 | -0.58 | -9.54% | 6.05 | 6.13 | 5.50 | 1,000 |
| Mar 18 2024 | 6.08 | -0.40 | -6.17% | 6.35 | 6.41 | 5.93 | 0 |
| Mar 15 2024 | 6.48 | -0.55 | -7.82% | 7.18 | 7.18 | 6.48 | 0 |
| Mar 14 2024 | 7.03 | 0.00 | 0.00% | 7.00 | 7.15 | 6.77 | 0 |
| Mar 13 2024 | 7.03 | -0.58 | -7.62% | 7.69 | 7.71 | 6.75 | 0 |
| Mar 12 2024 | 7.61 | -0.63 | -7.65% | 8.14 | 8.27 | 7.60 | 0 |
| Mar 11 2024 | 8.24 | -0.23 | -2.72% | 8.68 | 8.97 | 8.24 | 0 |
| Mar 08 2024 | 8.47 | 0.58 | 7.35% | 8.06 | 8.53 | 7.93 | 130 |
| Mar 07 2024 | 7.89 | 0.09 | 1.15% | 8.08 | 8.34 | 7.67 | 0 |
| Mar 06 2024 | 7.80 | 0.01 | 0.13% | 7.82 | 7.88 | 7.56 | 0 |
| Mar 05 2024 | 7.79 | -0.10 | -1.27% | 8.19 | 8.19 | 7.58 | 0 |
| Mar 04 2024 | 7.89 | -0.29 | -3.55% | 8.26 | 8.35 | 7.83 | 0 |
| Mar 01 2024 | 8.18 | 0.10 | 1.24% | 8.02 | 8.18 | 7.88 | 0 |
| Feb 29 2024 | 8.08 | -0.07 | -0.86% | 8.20 | 8.23 | 7.90 | 0 |
| Feb 28 2024 | 8.15 | -0.19 | -2.28% | 8.46 | 8.57 | 8.04 | 0 |
| Feb 27 2024 | 8.34 | 0.09 | 1.09% | 8.34 | 8.57 | 8.16 | 0 |
| Feb 26 2024 | 8.25 | 0.15 | 1.85% | 8.26 | 8.30 | 8.04 | 0 |
