P1ZV22 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.28 | -0.0025 | -0.88% | 0.253 | 0.2835 | 0.253 | 0 |
May 23 2024 | 0.2825 | 0.001 | 0.36% | 0.283 | 0.297 | 0.2715 | 0 |
May 22 2024 | 0.2815 | -0.014 | -4.74% | 0.2975 | 0.2975 | 0.275 | 0 |
May 21 2024 | 0.2955 | -0.0235 | -7.37% | 0.311 | 0.311 | 0.2725 | 0 |
May 20 2024 | 0.319 | -0.022 | -6.45% | 0.341 | 0.343 | 0.319 | 0 |
May 17 2024 | 0.341 | -0.002 | -0.58% | 0.334 | 0.347 | 0.334 | 0 |
May 16 2024 | 0.343 | 0.004 | 1.18% | 0.349 | 0.349 | 0.336 | 10,000 |
May 15 2024 | 0.339 | 0.02 | 6.27% | 0.33 | 0.34 | 0.323 | 30,000 |
May 14 2024 | 0.319 | 0.0335 | 11.73% | 0.284 | 0.322 | 0.283 | 30,000 |
May 13 2024 | 0.2855 | 0.0145 | 5.35% | 0.2785 | 0.287 | 0.2685 | 0 |
May 10 2024 | 0.271 | 0.0305 | 12.68% | 0.247 | 0.281 | 0.2465 | 15,000 |
May 09 2024 | 0.2405 | 0.0175 | 7.85% | 0.2225 | 0.2405 | 0.21 | 30,000 |
May 08 2024 | 0.223 | -0.011 | -4.70% | 0.2295 | 0.236 | 0.2075 | 0 |
May 07 2024 | 0.234 | 0.028 | 13.59% | 0.2185 | 0.246 | 0.2175 | 45,000 |
May 06 2024 | 0.206 | 0.0305 | 17.38% | 0.1825 | 0.213 | 0.178 | 0 |
May 03 2024 | 0.1755 | -0.013 | -6.90% | 0.197 | 0.203 | 0.1675 | 0 |
May 02 2024 | 0.1885 | -0.004 | -2.08% | 0.196 | 0.2085 | 0.1855 | 0 |
Apr 30 2024 | 0.1925 | -0.0525 | -21.43% | 0.2415 | 0.2485 | 0.1885 | 635,000 |
Apr 29 2024 | 0.245 | 0.003 | 1.24% | 0.256 | 0.257 | 0.234 | 15,000 |
Apr 26 2024 | 0.242 | 0.028 | 13.08% | 0.2345 | 0.25 | 0.222 | 0 |
Apr 25 2024 | 0.214 | -0.0295 | -12.11% | 0.238 | 0.247 | 0.1915 | 0 |
Apr 24 2024 | 0.2435 | -0.0115 | -4.51% | 0.2805 | 0.2805 | 0.239 | 400,000 |
Apr 23 2024 | 0.255 | 0.0625 | 32.47% | 0.205 | 0.255 | 0.2025 | 225,000 |
Apr 22 2024 | 0.1925 | 0.0175 | 10.00% | 0.1885 | 0.20 | 0.1665 | 45,000 |
Apr 19 2024 | 0.175 | 0.004 | 2.34% | 0.1185 | 0.1775 | 0.1185 | 0 |
Apr 18 2024 | 0.171 | 0.016 | 10.32% | 0.1645 | 0.172 | 0.144 | 0 |
Apr 17 2024 | 0.155 | 0.029 | 23.02% | 0.122 | 0.1675 | 0.119 | 0 |
Apr 16 2024 | 0.126 | -0.0535 | -29.81% | 0.1395 | 0.1455 | 0.119 | 0 |
Apr 15 2024 | 0.1795 | 0.0145 | 8.79% | 0.17 | 0.214 | 0.17 | 15,000 |
Apr 12 2024 | 0.165 | 0.004 | 2.48% | 0.182 | 0.201 | 0.1585 | 45,000 |
Apr 11 2024 | 0.161 | -0.0355 | -18.07% | 0.1975 | 0.198 | 0.1435 | 15,000 |
Apr 10 2024 | 0.1965 | 0.01 | 5.36% | 0.196 | 0.2155 | 0.1665 | 30,000 |
Apr 09 2024 | 0.1865 | -0.036 | -16.18% | 0.218 | 0.2205 | 0.181 | 0 |
Apr 08 2024 | 0.2225 | 0.0295 | 15.28% | 0.191 | 0.224 | 0.191 | 0 |
Apr 05 2024 | 0.193 | -0.0505 | -20.74% | 0.198 | 0.199 | 0.1785 | 750 |
Apr 04 2024 | 0.2435 | 0.001 | 0.41% | 0.241 | 0.252 | 0.239 | 0 |
Apr 03 2024 | 0.2425 | 0.007 | 2.97% | 0.226 | 0.243 | 0.225 | 0 |
Apr 02 2024 | 0.2355 | -0.042 | -15.14% | 0.2725 | 0.287 | 0.2315 | 45,000 |
Mar 28 2024 | 0.2775 | -0.0035 | -1.25% | 0.2855 | 0.2865 | 0.275 | 15,000 |
Mar 27 2024 | 0.281 | 0.0055 | 2.00% | 0.2715 | 0.284 | 0.268 | 0 |
Mar 26 2024 | 0.2755 | 0.0075 | 2.80% | 0.2735 | 0.2805 | 0.2675 | 0 |
Mar 25 2024 | 0.268 | 0.026 | 10.74% | 0.2355 | 0.269 | 0.2355 | 0 |
Mar 22 2024 | 0.242 | 0.00 | 0.00% | 0.234 | 0.2435 | 0.2265 | 0 |
Mar 21 2024 | 0.242 | 0.005 | 2.11% | 0.267 | 0.269 | 0.2375 | 0 |
Mar 20 2024 | 0.237 | 0.003 | 1.28% | 0.2345 | 0.2375 | 0.2275 | 1,000 |
Mar 19 2024 | 0.234 | 0.0305 | 14.99% | 0.1985 | 0.234 | 0.1965 | 20,000 |
Mar 18 2024 | 0.2035 | 0.0005 | 0.25% | 0.214 | 0.223 | 0.196 | 21,000 |
Mar 15 2024 | 0.203 | 0.0155 | 8.27% | 0.186 | 0.2125 | 0.1795 | 60,000 |
Mar 14 2024 | 0.1875 | -0.0115 | -5.78% | 0.203 | 0.211 | 0.185 | 20,000 |
Mar 13 2024 | 0.199 | 0.013 | 6.99% | 0.1925 | 0.2105 | 0.1905 | 750 |
Mar 12 2024 | 0.186 | 0.0405 | 27.84% | 0.16 | 0.1895 | 0.146 | 0 |
Mar 11 2024 | 0.1455 | -0.01 | -6.43% | 0.1415 | 0.1455 | 0.123 | 0 |
Mar 08 2024 | 0.1555 | -0.0025 | -1.58% | 0.159 | 0.164 | 0.1545 | 0 |
Mar 07 2024 | 0.158 | 0.006 | 3.95% | 0.1465 | 0.1615 | 0.138 | 0 |
Mar 06 2024 | 0.152 | 0.0235 | 18.29% | 0.1325 | 0.155 | 0.1315 | 0 |
Mar 05 2024 | 0.1285 | 0.022 | 20.66% | 0.096 | 0.134 | 0.096 | 0 |
Mar 04 2024 | 0.1065 | -0.006 | -5.33% | 0.1085 | 0.1105 | 0.0995 | 0 |
Mar 01 2024 | 0.1125 | 0.0265 | 30.81% | 0.097 | 0.116 | 0.0945 | 0 |
Feb 29 2024 | 0.086 | 0.0015 | 1.78% | 0.09 | 0.0975 | 0.081 | 0 |
Feb 28 2024 | 0.0845 | -0.0095 | -10.11% | 0.091 | 0.0915 | 0.0775 | 0 |
Feb 27 2024 | 0.094 | 0.0095 | 11.24% | 0.0755 | 0.094 | 0.074 | 0 |