Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZXZ7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 1.85 | 0.15 | 8.50% | 1.75 | 1.875 | 1.68 | 0 |
| Jun 05 2024 | 1.705 | -0.07 | -3.94% | 1.835 | 1.835 | 1.705 | 0 |
| Jun 04 2024 | 1.775 | -0.16 | -8.27% | 1.94 | 1.94 | 1.72 | 0 |
| Jun 03 2024 | 1.935 | -0.03 | -1.28% | 2.045 | 2.05 | 1.895 | 0 |
| May 31 2024 | 1.96 | 0.00 | 0.00% | 1.975 | 2.005 | 1.93 | 0 |
| May 30 2024 | 1.96 | 0.19 | 10.73% | 1.79 | 1.98 | 1.78 | 0 |
| May 29 2024 | 1.77 | -0.12 | -6.35% | 1.885 | 1.90 | 1.725 | 0 |
| May 28 2024 | 1.89 | 0.08 | 4.13% | 1.845 | 1.915 | 1.845 | 0 |
| May 27 2024 | 1.815 | -0.02 | -1.09% | 1.855 | 1.855 | 1.775 | 0 |
| May 24 2024 | 1.835 | -0.01 | -0.54% | 1.72 | 1.84 | 1.72 | 0 |
| May 23 2024 | 1.845 | -0.05 | -2.38% | 1.965 | 1.965 | 1.82 | 0 |
| May 22 2024 | 1.89 | -0.06 | -3.08% | 1.97 | 1.985 | 1.885 | 0 |
| May 21 2024 | 1.95 | -0.02 | -1.02% | 1.985 | 1.985 | 1.87 | 0 |
| May 20 2024 | 1.97 | -0.10 | -4.60% | 2.115 | 2.12 | 1.97 | 0 |
| May 17 2024 | 2.065 | 0.19 | 10.13% | 1.90 | 2.085 | 1.895 | 0 |
| May 16 2024 | 1.875 | 0.04 | 2.18% | 1.845 | 1.935 | 1.83 | 0 |
| May 15 2024 | 1.835 | 0.06 | 3.38% | 1.815 | 1.89 | 1.79 | 0 |
| May 14 2024 | 1.775 | 0.19 | 11.99% | 1.605 | 1.775 | 1.605 | 0 |
| May 13 2024 | 1.585 | 0.00 | 0.32% | 1.625 | 1.625 | 1.525 | 0 |
| May 10 2024 | 1.58 | 0.08 | 5.33% | 1.54 | 1.625 | 1.497 | 0 |
| May 09 2024 | 1.50 | -0.09 | -5.36% | 1.61 | 1.61 | 1.409 | 0 |
| May 08 2024 | 1.585 | -0.14 | -8.12% | 1.75 | 1.775 | 1.56 | 0 |
| May 07 2024 | 1.725 | 0.15 | 9.18% | 1.63 | 1.725 | 1.60 | 0 |
| May 06 2024 | 1.58 | 0.07 | 4.64% | 1.52 | 1.58 | 1.505 | 0 |
| May 03 2024 | 1.51 | -0.14 | -8.48% | 1.715 | 1.725 | 1.434 | 0 |
| May 02 2024 | 1.65 | 0.08 | 5.10% | 1.56 | 1.66 | 1.55 | 600 |
| Apr 30 2024 | 1.57 | 0.03 | 1.95% | 1.565 | 1.605 | 1.525 | 0 |
| Apr 29 2024 | 1.54 | -0.06 | -3.75% | 1.615 | 1.635 | 1.497 | 0 |
| Apr 26 2024 | 1.60 | 0.10 | 6.67% | 1.54 | 1.615 | 1.53 | 0 |
| Apr 25 2024 | 1.50 | 0.01 | 0.87% | 1.491 | 1.56 | 1.491 | 0 |
| Apr 24 2024 | 1.487 | -0.02 | -1.52% | 1.51 | 1.565 | 1.474 | 600 |
| Apr 23 2024 | 1.51 | 0.23 | 17.88% | 1.341 | 1.515 | 1.283 | 0 |
| Apr 22 2024 | 1.281 | -0.07 | -5.46% | 1.269 | 1.405 | 1.204 | 0 |
| Apr 19 2024 | 1.355 | 0.03 | 2.11% | 1.283 | 1.379 | 1.237 | 0 |
| Apr 18 2024 | 1.327 | 0.08 | 6.67% | 1.288 | 1.333 | 1.21 | 1,000 |
| Apr 17 2024 | 1.244 | 0.14 | 12.27% | 1.107 | 1.267 | 1.102 | 0 |
| Apr 16 2024 | 1.108 | -0.04 | -3.65% | 1.092 | 1.167 | 1.042 | 0 |
| Apr 15 2024 | 1.15 | 0.07 | 6.38% | 1.054 | 1.207 | 1.054 | 0 |
| Apr 12 2024 | 1.081 | -0.09 | -7.53% | 1.215 | 1.224 | 1.058 | 0 |
| Apr 11 2024 | 1.169 | -0.20 | -14.67% | 1.395 | 1.428 | 1.097 | 0 |
| Apr 10 2024 | 1.37 | 0.14 | 11.38% | 1.286 | 1.393 | 1.209 | 0 |
| Apr 09 2024 | 1.23 | -0.05 | -3.76% | 1.279 | 1.34 | 1.191 | 0 |
| Apr 08 2024 | 1.278 | 0.04 | 2.90% | 1.32 | 1.323 | 1.203 | 0 |
| Apr 05 2024 | 1.242 | -0.10 | -7.24% | 1.247 | 1.258 | 1.118 | 0 |
| Apr 04 2024 | 1.339 | -0.01 | -1.03% | 1.378 | 1.384 | 1.32 | 0 |
| Apr 03 2024 | 1.353 | 0.11 | 8.94% | 1.296 | 1.384 | 1.273 | 0 |
| Apr 02 2024 | 1.242 | 0.07 | 6.34% | 1.165 | 1.331 | 1.163 | 0 |
| Mar 28 2024 | 1.168 | 0.02 | 1.83% | 1.226 | 1.226 | 1.124 | 0 |
| Mar 27 2024 | 1.147 | -0.05 | -4.18% | 1.21 | 1.214 | 1.139 | 0 |
| Mar 26 2024 | 1.197 | 0.08 | 7.16% | 1.154 | 1.23 | 1.138 | 0 |
| Mar 25 2024 | 1.117 | 0.08 | 7.51% | 1.074 | 1.131 | 1.014 | 0 |
| Mar 22 2024 | 1.039 | 0.03 | 3.28% | 1.009 | 1.058 | 0.984 | 0 |
| Mar 21 2024 | 1.006 | 0.00 | -0.10% | 1.109 | 1.133 | 0.919 | 0 |
| Mar 20 2024 | 1.007 | 0.06 | 6.67% | 1.009 | 1.055 | 0.923 | 0 |
| Mar 19 2024 | 0.944 | 0.144 | 18.00% | 0.86 | 0.965 | 0.848 | 0 |
| Mar 18 2024 | 0.80 | 0.065 | 8.84% | 0.838 | 0.838 | 0.696 | 0 |
| Mar 15 2024 | 0.735 | 0.107 | 17.04% | 0.668 | 0.747 | 0.655 | 1,000 |
| Mar 14 2024 | 0.628 | -0.037 | -5.56% | 0.686 | 0.696 | 0.608 | 0 |
| Mar 13 2024 | 0.665 | 0.032 | 5.06% | 0.698 | 0.716 | 0.647 | 0 |
| Mar 12 2024 | 0.633 | 0.104 | 19.66% | 0.621 | 0.657 | 0.558 | 0 |
| Mar 11 2024 | 0.529 | 0.001 | 0.19% | 0.585 | 0.593 | 0.399 | 0 |
