Register for real-time alerts, custom portfolio, and market movers
P1ZYC4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.935 | -0.01 | -0.51% | 1.82 | 1.935 | 1.82 | 0 |
| May 23 2024 | 1.945 | -0.05 | -2.51% | 2.065 | 2.07 | 1.925 | 0 |
| May 22 2024 | 1.995 | -0.06 | -2.92% | 2.07 | 2.085 | 1.99 | 0 |
| May 21 2024 | 2.055 | -0.02 | -0.72% | 2.085 | 2.085 | 1.97 | 0 |
| May 20 2024 | 2.07 | -0.11 | -4.83% | 2.215 | 2.22 | 2.07 | 0 |
| May 17 2024 | 2.175 | 0.20 | 10.13% | 2.005 | 2.185 | 2.00 | 0 |
| May 16 2024 | 1.975 | 0.04 | 1.80% | 1.95 | 2.04 | 1.935 | 500 |
| May 15 2024 | 1.94 | 0.06 | 3.19% | 1.915 | 1.995 | 1.895 | 0 |
| May 14 2024 | 1.88 | 0.20 | 11.57% | 1.71 | 1.88 | 1.71 | 0 |
| May 13 2024 | 1.685 | 0.01 | 0.30% | 1.73 | 1.73 | 1.625 | 0 |
| May 10 2024 | 1.68 | 0.08 | 4.67% | 1.645 | 1.725 | 1.595 | 4,000 |
| May 09 2024 | 1.605 | -0.09 | -5.03% | 1.715 | 1.715 | 1.51 | 2,500 |
| May 08 2024 | 1.69 | -0.13 | -7.14% | 1.855 | 1.875 | 1.67 | 0 |
| May 07 2024 | 1.82 | 0.14 | 8.33% | 1.74 | 1.82 | 1.705 | 1,500 |
| May 06 2024 | 1.68 | 0.06 | 3.70% | 1.62 | 1.68 | 1.61 | 0 |
| May 03 2024 | 1.62 | -0.14 | -7.69% | 1.83 | 1.83 | 1.535 | 0 |
| May 02 2024 | 1.755 | 0.08 | 4.78% | 1.66 | 1.77 | 1.655 | 0 |
| Apr 30 2024 | 1.675 | 0.03 | 1.52% | 1.67 | 1.715 | 1.63 | 0 |
| Apr 29 2024 | 1.65 | -0.06 | -3.23% | 1.72 | 1.74 | 1.605 | 0 |
| Apr 26 2024 | 1.705 | 0.10 | 6.23% | 1.65 | 1.72 | 1.635 | 0 |
| Apr 25 2024 | 1.605 | 0.00 | 0.00% | 1.59 | 1.665 | 1.59 | 5,000 |
| Apr 24 2024 | 1.605 | -0.02 | -0.93% | 1.625 | 1.66 | 1.58 | 0 |
| Apr 23 2024 | 1.62 | 0.23 | 16.80% | 1.451 | 1.62 | 1.388 | 1,200 |
| Apr 22 2024 | 1.387 | -0.08 | -5.13% | 1.378 | 1.491 | 1.307 | 1,200 |
| Apr 19 2024 | 1.462 | 0.03 | 1.88% | 1.39 | 1.487 | 1.345 | 0 |
| Apr 18 2024 | 1.435 | 0.08 | 6.14% | 1.39 | 1.44 | 1.319 | 0 |
| Apr 17 2024 | 1.352 | 0.14 | 11.18% | 1.215 | 1.376 | 1.208 | 0 |
| Apr 16 2024 | 1.216 | -0.05 | -3.57% | 1.20 | 1.273 | 1.15 | 0 |
| Apr 15 2024 | 1.261 | 0.07 | 5.97% | 1.163 | 1.315 | 1.163 | 0 |
| Apr 12 2024 | 1.19 | -0.09 | -7.03% | 1.324 | 1.333 | 1.166 | 0 |
| Apr 11 2024 | 1.28 | -0.20 | -13.51% | 1.50 | 1.54 | 1.206 | 0 |
| Apr 10 2024 | 1.48 | 0.14 | 10.12% | 1.394 | 1.495 | 1.321 | 0 |
| Apr 09 2024 | 1.344 | -0.05 | -3.24% | 1.388 | 1.446 | 1.30 | 0 |
| Apr 08 2024 | 1.389 | 0.04 | 2.89% | 1.43 | 1.432 | 1.314 | 0 |
| Apr 05 2024 | 1.35 | -0.10 | -6.70% | 1.362 | 1.368 | 1.229 | 0 |
| Apr 04 2024 | 1.447 | -0.02 | -1.16% | 1.487 | 1.491 | 1.429 | 0 |
| Apr 03 2024 | 1.464 | 0.11 | 8.20% | 1.403 | 1.495 | 1.383 | 0 |
| Apr 02 2024 | 1.353 | 0.07 | 5.70% | 1.276 | 1.442 | 1.274 | 800 |
| Mar 28 2024 | 1.28 | 0.02 | 1.83% | 1.338 | 1.338 | 1.237 | 0 |
| Mar 27 2024 | 1.257 | -0.05 | -3.97% | 1.32 | 1.326 | 1.253 | 0 |
| Mar 26 2024 | 1.309 | 0.08 | 6.60% | 1.266 | 1.342 | 1.246 | 0 |
| Mar 25 2024 | 1.228 | 0.07 | 6.41% | 1.187 | 1.242 | 1.13 | 0 |
| Mar 22 2024 | 1.154 | 0.03 | 3.13% | 1.12 | 1.171 | 1.098 | 0 |
| Mar 21 2024 | 1.119 | 0.00 | 0.00% | 1.222 | 1.247 | 1.032 | 0 |
| Mar 20 2024 | 1.119 | 0.06 | 5.77% | 1.125 | 1.172 | 1.037 | 800 |
| Mar 19 2024 | 1.058 | 0.14 | 15.13% | 0.973 | 1.079 | 0.957 | 0 |
| Mar 18 2024 | 0.919 | 0.069 | 8.12% | 0.951 | 0.951 | 0.809 | 0 |
| Mar 15 2024 | 0.85 | 0.108 | 14.56% | 0.785 | 0.861 | 0.77 | 0 |
| Mar 14 2024 | 0.742 | -0.037 | -4.75% | 0.80 | 0.81 | 0.722 | 0 |
| Mar 13 2024 | 0.779 | 0.03 | 4.01% | 0.813 | 0.829 | 0.763 | 0 |
| Mar 12 2024 | 0.749 | 0.105 | 16.30% | 0.735 | 0.773 | 0.673 | 0 |
| Mar 11 2024 | 0.644 | 0.00 | 0.00% | 0.70 | 0.708 | 0.518 | 4,000 |
| Mar 08 2024 | 0.644 | -0.011 | -1.68% | 0.683 | 0.71 | 0.627 | 0 |
| Mar 07 2024 | 0.655 | -0.051 | -7.22% | 0.749 | 0.75 | 0.572 | 0 |
| Mar 06 2024 | 0.706 | -0.004 | -0.56% | 0.758 | 0.76 | 0.674 | 0 |
| Mar 05 2024 | 0.71 | 0.023 | 3.35% | 0.719 | 0.756 | 0.684 | 0 |
| Mar 04 2024 | 0.687 | 0.081 | 13.37% | 0.631 | 0.711 | 0.577 | 0 |
| Mar 01 2024 | 0.606 | 0.076 | 14.34% | 0.577 | 0.67 | 0.555 | 0 |
| Feb 29 2024 | 0.53 | -0.017 | -3.11% | 0.582 | 0.602 | 0.51 | 0 |
| Feb 28 2024 | 0.547 | -0.046 | -7.76% | 0.613 | 0.613 | 0.51 | 0 |
| Feb 27 2024 | 0.593 | -0.096 | -13.93% | 0.679 | 0.685 | 0.575 | 0 |
