Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZZL2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.30 | 0.07 | 1.65% | 4.26 | 4.45 | 4.10 | 0 |
| May 30 2024 | 4.23 | -0.15 | -3.42% | 4.70 | 4.71 | 4.09 | 0 |
| May 29 2024 | 4.38 | 0.34 | 8.42% | 4.24 | 4.50 | 3.89 | 0 |
| May 28 2024 | 4.04 | 0.78 | 23.93% | 3.42 | 4.16 | 3.19 | 0 |
| May 27 2024 | 3.26 | -0.19 | -5.51% | 3.68 | 3.69 | 3.21 | 0 |
| May 24 2024 | 3.45 | -0.01 | -0.29% | 3.52 | 3.59 | 3.34 | 0 |
| May 23 2024 | 3.46 | 0.09 | 2.67% | 3.54 | 3.84 | 3.10 | 0 |
| May 22 2024 | 3.37 | -0.21 | -5.87% | 3.64 | 3.97 | 3.31 | 0 |
| May 21 2024 | 3.58 | 0.11 | 3.17% | 3.69 | 3.82 | 3.52 | 0 |
| May 20 2024 | 3.47 | 0.31 | 9.81% | 3.25 | 3.48 | 3.06 | 0 |
| May 17 2024 | 3.16 | -0.17 | -5.11% | 3.48 | 3.48 | 3.13 | 0 |
| May 16 2024 | 3.33 | -0.52 | -13.51% | 3.83 | 3.84 | 3.09 | 0 |
| May 15 2024 | 3.85 | -0.08 | -2.04% | 3.84 | 4.18 | 3.84 | 0 |
| May 14 2024 | 3.93 | -0.26 | -6.21% | 4.35 | 4.35 | 3.91 | 0 |
| May 13 2024 | 4.19 | -0.39 | -8.52% | 4.48 | 4.51 | 4.12 | 0 |
| May 10 2024 | 4.58 | 0.37 | 8.79% | 4.19 | 4.69 | 4.05 | 0 |
| May 09 2024 | 4.21 | 0.01 | 0.24% | 4.32 | 4.56 | 4.11 | 0 |
| May 08 2024 | 4.20 | 0.20 | 5.00% | 4.52 | 4.83 | 3.99 | 0 |
| May 07 2024 | 4.00 | 1.01 | 33.56% | 2.67 | 4.75 | 2.455 | 0 |
| May 06 2024 | 2.995 | 0.12 | 3.99% | 2.94 | 3.13 | 2.735 | 0 |
| May 03 2024 | 2.88 | -0.20 | -6.49% | 3.08 | 3.08 | 2.63 | 0 |
| May 02 2024 | 3.08 | -0.56 | -15.38% | 3.69 | 3.74 | 2.905 | 0 |
| Apr 30 2024 | 3.64 | 0.41 | 12.69% | 3.31 | 3.69 | 3.12 | 0 |
| Apr 29 2024 | 3.23 | 0.08 | 2.54% | 3.22 | 3.36 | 3.03 | 0 |
| Apr 26 2024 | 3.15 | -0.55 | -14.86% | 3.85 | 3.86 | 3.12 | 0 |
| Apr 25 2024 | 3.70 | 0.43 | 13.15% | 3.50 | 4.02 | 3.05 | 0 |
| Apr 24 2024 | 3.27 | 0.16 | 5.14% | 3.22 | 3.33 | 2.96 | 0 |
| Apr 23 2024 | 3.11 | -0.96 | -23.59% | 3.95 | 3.95 | 3.11 | 0 |
| Apr 22 2024 | 4.07 | 0.15 | 3.83% | 3.92 | 4.30 | 3.54 | 0 |
| Apr 19 2024 | 3.92 | 0.31 | 8.59% | 4.01 | 4.11 | 3.50 | 0 |
| Apr 18 2024 | 3.61 | -0.02 | -0.55% | 3.70 | 3.99 | 3.52 | 0 |
| Apr 17 2024 | 3.63 | -0.27 | -6.92% | 4.08 | 4.08 | 3.34 | 0 |
| Apr 16 2024 | 3.90 | 0.16 | 4.28% | 4.02 | 4.18 | 3.70 | 0 |
| Apr 15 2024 | 3.74 | -0.13 | -3.36% | 4.15 | 4.15 | 3.23 | 0 |
| Apr 12 2024 | 3.87 | 0.22 | 6.03% | 3.68 | 3.97 | 3.34 | 0 |
| Apr 11 2024 | 3.65 | 0.02 | 0.55% | 3.77 | 4.01 | 3.48 | 0 |
| Apr 10 2024 | 3.63 | -0.35 | -8.79% | 4.02 | 4.16 | 3.47 | 0 |
| Apr 09 2024 | 3.98 | 0.35 | 9.64% | 3.77 | 4.19 | 3.76 | 0 |
| Apr 08 2024 | 3.63 | -0.26 | -6.68% | 4.08 | 4.08 | 3.53 | 0 |
| Apr 05 2024 | 3.89 | -0.02 | -0.51% | 4.26 | 4.39 | 3.89 | 0 |
| Apr 04 2024 | 3.91 | -0.02 | -0.51% | 4.04 | 4.31 | 3.82 | 0 |
| Apr 03 2024 | 3.93 | 0.42 | 11.97% | 3.86 | 4.20 | 3.67 | 0 |
| Apr 02 2024 | 3.51 | 0.75 | 26.94% | 2.99 | 3.51 | 2.66 | 0 |
| Mar 28 2024 | 2.765 | 0.15 | 5.74% | 2.785 | 2.825 | 2.635 | 0 |
| Mar 27 2024 | 2.615 | -0.04 | -1.32% | 2.815 | 2.82 | 2.465 | 0 |
| Mar 26 2024 | 2.65 | -0.05 | -1.85% | 2.735 | 2.785 | 2.57 | 0 |
| Mar 25 2024 | 2.70 | -0.30 | -9.85% | 2.715 | 2.845 | 2.58 | 0 |
| Mar 22 2024 | 2.995 | -0.10 | -3.07% | 3.39 | 3.40 | 2.995 | 0 |
| Mar 21 2024 | 3.09 | -0.09 | -2.83% | 3.25 | 3.48 | 3.03 | 0 |
| Mar 20 2024 | 3.18 | -0.01 | -0.31% | 3.29 | 3.35 | 3.10 | 0 |
| Mar 19 2024 | 3.19 | -0.32 | -9.12% | 3.69 | 3.69 | 3.19 | 0 |
| Mar 18 2024 | 3.51 | -0.43 | -10.91% | 3.94 | 3.95 | 3.51 | 0 |
| Mar 15 2024 | 3.94 | -0.08 | -1.99% | 4.18 | 4.18 | 3.76 | 0 |
| Mar 14 2024 | 4.02 | 0.00 | 0.00% | 4.15 | 4.15 | 3.81 | 0 |
| Mar 13 2024 | 4.02 | 0.04 | 1.01% | 4.04 | 4.15 | 3.79 | 0 |
| Mar 12 2024 | 3.98 | -0.44 | -9.95% | 4.62 | 4.63 | 3.95 | 0 |
| Mar 11 2024 | 4.42 | 0.51 | 13.04% | 4.30 | 4.50 | 4.17 | 0 |
| Mar 08 2024 | 3.91 | -0.29 | -6.90% | 4.29 | 4.32 | 3.85 | 0 |
| Mar 07 2024 | 4.20 | -0.24 | -5.41% | 4.50 | 4.62 | 4.00 | 0 |
| Mar 06 2024 | 4.44 | -0.06 | -1.33% | 4.66 | 4.66 | 4.44 | 0 |
| Mar 05 2024 | 4.50 | 0.08 | 1.81% | 4.61 | 4.84 | 4.38 | 0 |
| Mar 04 2024 | 4.42 | 0.85 | 23.81% | 4.25 | 4.74 | 4.10 | 0 |
