Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZVH9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 3.81 | 0.04 | 1.06% | 3.83 | 3.85 | 3.69 | 0 |
| May 24 2024 | 3.77 | -0.02 | -0.53% | 3.65 | 3.77 | 3.64 | 0 |
| May 23 2024 | 3.79 | 0.06 | 1.61% | 3.84 | 3.85 | 3.66 | 0 |
| May 22 2024 | 3.73 | -0.07 | -1.84% | 3.86 | 3.87 | 3.70 | 0 |
| May 21 2024 | 3.80 | -0.26 | -6.40% | 4.02 | 4.03 | 3.70 | 0 |
| May 20 2024 | 4.06 | -0.01 | -0.25% | 3.98 | 4.06 | 3.88 | 0 |
| May 17 2024 | 4.07 | 0.13 | 3.30% | 4.01 | 4.08 | 3.96 | 0 |
| May 16 2024 | 3.94 | -0.16 | -3.90% | 4.08 | 4.09 | 3.93 | 0 |
| May 15 2024 | 4.10 | 0.35 | 9.33% | 3.85 | 4.11 | 3.73 | 0 |
| May 14 2024 | 3.75 | 0.34 | 9.97% | 3.52 | 3.75 | 3.51 | 0 |
| May 13 2024 | 3.41 | 0.09 | 2.71% | 3.36 | 3.46 | 3.32 | 0 |
| May 10 2024 | 3.32 | 0.43 | 14.68% | 3.37 | 3.41 | 3.15 | 0 |
| May 09 2024 | 2.895 | 0.08 | 2.66% | 2.865 | 2.895 | 2.775 | 0 |
| May 08 2024 | 2.82 | 0.00 | 0.00% | 2.85 | 2.91 | 2.675 | 0 |
| May 07 2024 | 2.82 | 0.35 | 13.94% | 2.595 | 2.82 | 2.57 | 0 |
| May 06 2024 | 2.475 | 0.12 | 4.87% | 2.385 | 2.55 | 2.34 | 0 |
| May 03 2024 | 2.36 | 0.11 | 4.89% | 2.29 | 2.43 | 2.23 | 0 |
| May 02 2024 | 2.25 | 0.03 | 1.35% | 2.205 | 2.345 | 2.18 | 0 |
| Apr 30 2024 | 2.22 | -0.13 | -5.53% | 2.375 | 2.385 | 2.18 | 0 |
| Apr 29 2024 | 2.35 | 0.07 | 2.84% | 2.38 | 2.385 | 2.22 | 0 |
| Apr 26 2024 | 2.285 | 0.00 | 0.00% | 2.465 | 2.465 | 2.28 | 0 |
| Apr 25 2024 | 2.285 | -0.25 | -9.68% | 2.545 | 2.56 | 2.25 | 0 |
| Apr 24 2024 | 2.53 | -0.09 | -3.25% | 2.695 | 2.695 | 2.495 | 0 |
| Apr 23 2024 | 2.615 | 0.13 | 5.23% | 2.61 | 2.625 | 2.47 | 0 |
| Apr 22 2024 | 2.485 | 0.06 | 2.47% | 2.495 | 2.535 | 2.415 | 0 |
| Apr 19 2024 | 2.425 | -0.05 | -2.02% | 2.395 | 2.495 | 2.315 | 0 |
| Apr 18 2024 | 2.475 | 0.12 | 4.87% | 2.465 | 2.49 | 2.375 | 0 |
| Apr 17 2024 | 2.36 | 0.05 | 2.16% | 2.285 | 2.45 | 2.275 | 0 |
| Apr 16 2024 | 2.31 | -0.27 | -10.47% | 2.435 | 2.435 | 2.265 | 0 |
| Apr 15 2024 | 2.58 | 0.09 | 3.61% | 2.565 | 2.695 | 2.535 | 0 |
| Apr 12 2024 | 2.49 | 0.03 | 1.22% | 2.645 | 2.66 | 2.46 | 0 |
| Apr 11 2024 | 2.46 | -0.11 | -4.09% | 2.605 | 2.63 | 2.325 | 0 |
| Apr 10 2024 | 2.565 | 0.07 | 2.81% | 2.645 | 2.67 | 2.46 | 0 |
| Apr 09 2024 | 2.495 | -0.13 | -4.95% | 2.73 | 2.735 | 2.49 | 0 |
| Apr 08 2024 | 2.625 | 0.04 | 1.35% | 2.685 | 2.69 | 2.56 | 0 |
| Apr 05 2024 | 2.59 | -0.17 | -6.16% | 2.615 | 2.63 | 2.49 | 0 |
| Apr 04 2024 | 2.76 | -0.02 | -0.72% | 2.785 | 2.815 | 2.73 | 0 |
| Apr 03 2024 | 2.78 | 0.14 | 5.30% | 2.645 | 2.82 | 2.64 | 0 |
| Apr 02 2024 | 2.64 | -0.15 | -5.21% | 2.80 | 2.89 | 2.63 | 0 |
| Mar 28 2024 | 2.785 | 0.05 | 1.83% | 2.805 | 2.85 | 2.745 | 0 |
| Mar 27 2024 | 2.735 | 0.16 | 6.21% | 2.625 | 2.795 | 2.575 | 0 |
| Mar 26 2024 | 2.575 | 0.02 | 0.59% | 2.585 | 2.615 | 2.51 | 0 |
| Mar 25 2024 | 2.56 | 0.19 | 8.02% | 2.40 | 2.56 | 2.35 | 0 |
| Mar 22 2024 | 2.37 | 0.09 | 3.95% | 2.28 | 2.42 | 2.27 | 0 |
| Mar 21 2024 | 2.28 | 0.04 | 2.01% | 2.30 | 2.34 | 2.265 | 0 |
| Mar 20 2024 | 2.235 | -0.02 | -0.67% | 2.26 | 2.265 | 2.175 | 0 |
| Mar 19 2024 | 2.25 | 0.22 | 10.57% | 2.12 | 2.27 | 2.085 | 0 |
| Mar 18 2024 | 2.035 | -0.10 | -4.46% | 2.18 | 2.185 | 2.035 | 0 |
| Mar 15 2024 | 2.13 | 0.26 | 13.90% | 1.935 | 2.15 | 1.935 | 0 |
| Mar 14 2024 | 1.87 | -0.13 | -6.27% | 2.025 | 2.055 | 1.865 | 0 |
| Mar 13 2024 | 1.995 | 0.10 | 5.28% | 2.015 | 2.02 | 1.85 | 0 |
| Mar 12 2024 | 1.895 | 0.09 | 4.70% | 1.915 | 1.94 | 1.76 | 0 |
| Mar 11 2024 | 1.81 | 0.00 | 0.00% | 1.825 | 1.83 | 1.695 | 0 |
| Mar 08 2024 | 1.81 | -0.02 | -0.82% | 1.855 | 1.875 | 1.745 | 0 |
| Mar 07 2024 | 1.825 | -0.02 | -1.08% | 1.88 | 1.88 | 1.73 | 0 |
| Mar 06 2024 | 1.845 | 0.15 | 8.53% | 1.75 | 1.935 | 1.74 | 0 |
| Mar 05 2024 | 1.70 | 0.11 | 6.58% | 1.845 | 1.845 | 1.645 | 0 |
| Mar 04 2024 | 1.595 | -0.07 | -4.20% | 1.695 | 1.695 | 1.52 | 0 |
| Mar 01 2024 | 1.665 | 0.07 | 4.06% | 1.745 | 1.745 | 1.63 | 0 |
| Feb 29 2024 | 1.60 | -0.07 | -3.90% | 1.72 | 1.865 | 1.565 | 0 |
| Feb 28 2024 | 1.665 | -0.08 | -4.58% | 1.765 | 1.765 | 1.63 | 0 |
