Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P1ZZT5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.688 | -0.02 | -2.82% | 0.811 | 0.811 | 0.682 | 2,000 |
| May 23 2024 | 0.708 | -0.437 | -38.17% | 0.881 | 0.919 | 0.703 | 2,500 |
| May 22 2024 | 1.145 | -0.01 | -1.21% | 1.162 | 1.194 | 1.145 | 0 |
| May 21 2024 | 1.159 | -0.02 | -1.86% | 1.186 | 1.266 | 1.158 | 0 |
| May 20 2024 | 1.181 | -0.07 | -5.90% | 1.309 | 1.315 | 1.175 | 0 |
| May 17 2024 | 1.255 | 0.07 | 5.64% | 1.255 | 1.286 | 1.215 | 0 |
| May 16 2024 | 1.188 | -0.04 | -3.57% | 1.221 | 1.231 | 1.167 | 0 |
| May 15 2024 | 1.232 | -0.16 | -11.49% | 1.401 | 1.424 | 1.221 | 0 |
| May 14 2024 | 1.392 | -0.07 | -5.05% | 1.472 | 1.535 | 1.392 | 0 |
| May 13 2024 | 1.466 | -0.03 | -2.07% | 1.495 | 1.535 | 1.435 | 0 |
| May 10 2024 | 1.497 | -0.05 | -3.11% | 1.575 | 1.58 | 1.436 | 0 |
| May 09 2024 | 1.545 | 0.03 | 2.32% | 1.56 | 1.60 | 1.505 | 0 |
| May 08 2024 | 1.51 | 0.01 | 1.00% | 1.53 | 1.58 | 1.463 | 0 |
| May 07 2024 | 1.495 | 0.06 | 3.82% | 1.477 | 1.545 | 1.448 | 0 |
| May 06 2024 | 1.44 | -0.20 | -12.20% | 1.63 | 1.63 | 1.44 | 0 |
| May 03 2024 | 1.64 | -0.20 | -10.87% | 1.745 | 1.78 | 1.61 | 0 |
| May 02 2024 | 1.84 | 0.15 | 8.55% | 1.91 | 1.93 | 1.81 | 0 |
| Apr 30 2024 | 1.695 | -0.03 | -1.45% | 1.72 | 1.765 | 1.645 | 0 |
| Apr 29 2024 | 1.72 | -0.02 | -0.86% | 1.665 | 1.805 | 1.665 | 0 |
| Apr 26 2024 | 1.735 | -0.30 | -14.53% | 1.875 | 1.92 | 1.725 | 0 |
| Apr 25 2024 | 2.03 | 0.03 | 1.50% | 2.25 | 2.275 | 1.99 | 0 |
| Apr 24 2024 | 2.00 | 0.04 | 2.30% | 1.88 | 2.00 | 1.855 | 0 |
| Apr 23 2024 | 1.955 | -0.33 | -14.25% | 2.17 | 2.17 | 1.95 | 0 |
| Apr 22 2024 | 2.28 | 0.25 | 12.32% | 2.30 | 2.41 | 2.185 | 0 |
| Apr 19 2024 | 2.03 | 0.22 | 12.15% | 1.98 | 2.05 | 1.88 | 0 |
| Apr 18 2024 | 1.81 | 0.03 | 1.69% | 1.835 | 1.99 | 1.79 | 0 |
| Apr 17 2024 | 1.78 | 0.07 | 3.79% | 1.785 | 1.805 | 1.66 | 0 |
| Apr 16 2024 | 1.715 | 0.05 | 2.69% | 1.845 | 1.885 | 1.705 | 0 |
| Apr 15 2024 | 1.67 | 0.03 | 1.83% | 1.72 | 1.72 | 1.57 | 0 |
| Apr 12 2024 | 1.64 | -0.01 | -0.61% | 1.575 | 1.69 | 1.57 | 0 |
| Apr 11 2024 | 1.65 | -0.08 | -4.62% | 1.74 | 1.78 | 1.64 | 0 |
| Apr 10 2024 | 1.73 | -0.13 | -6.99% | 1.865 | 1.94 | 1.70 | 0 |
| Apr 09 2024 | 1.86 | 0.18 | 10.39% | 1.74 | 1.945 | 1.72 | 0 |
| Apr 08 2024 | 1.685 | -0.03 | -1.75% | 1.72 | 1.72 | 1.67 | 0 |
| Apr 05 2024 | 1.715 | 0.11 | 6.52% | 1.805 | 1.835 | 1.705 | 0 |
| Apr 04 2024 | 1.61 | 0.03 | 1.58% | 1.655 | 1.655 | 1.59 | 0 |
| Apr 03 2024 | 1.585 | -0.07 | -4.23% | 1.71 | 1.72 | 1.58 | 0 |
| Apr 02 2024 | 1.655 | 0.03 | 1.85% | 1.65 | 1.745 | 1.64 | 0 |
| Mar 28 2024 | 1.625 | -0.04 | -2.40% | 1.685 | 1.73 | 1.62 | 0 |
| Mar 27 2024 | 1.665 | 0.17 | 11.22% | 1.555 | 1.70 | 1.55 | 0 |
| Mar 26 2024 | 1.497 | 0.02 | 1.35% | 1.486 | 1.505 | 1.459 | 0 |
| Mar 25 2024 | 1.477 | -0.05 | -3.46% | 1.55 | 1.60 | 1.444 | 0 |
| Mar 22 2024 | 1.53 | -0.06 | -3.47% | 1.655 | 1.695 | 1.515 | 0 |
| Mar 21 2024 | 1.585 | -0.17 | -9.69% | 1.635 | 1.655 | 1.585 | 0 |
| Mar 20 2024 | 1.755 | -0.05 | -2.50% | 1.78 | 1.81 | 1.74 | 300 |
| Mar 19 2024 | 1.80 | -0.03 | -1.64% | 1.905 | 1.995 | 1.80 | 300 |
| Mar 18 2024 | 1.83 | -0.04 | -1.88% | 1.845 | 1.865 | 1.725 | 0 |
| Mar 15 2024 | 1.865 | -0.04 | -1.84% | 1.92 | 1.95 | 1.82 | 0 |
| Mar 14 2024 | 1.90 | 0.07 | 3.83% | 1.785 | 1.93 | 1.78 | 0 |
| Mar 13 2024 | 1.83 | 0.11 | 6.40% | 1.645 | 1.845 | 1.62 | 0 |
| Mar 12 2024 | 1.72 | -0.16 | -8.51% | 1.86 | 1.92 | 1.695 | 0 |
| Mar 11 2024 | 1.88 | 0.14 | 8.05% | 1.99 | 2.005 | 1.77 | 0 |
| Mar 08 2024 | 1.74 | 0.16 | 9.78% | 1.489 | 1.74 | 1.464 | 0 |
| Mar 07 2024 | 1.585 | -0.09 | -5.09% | 1.685 | 1.71 | 1.575 | 0 |
| Mar 06 2024 | 1.67 | -0.19 | -10.22% | 1.815 | 1.815 | 1.655 | 0 |
| Mar 05 2024 | 1.86 | 0.06 | 3.05% | 1.835 | 1.955 | 1.785 | 0 |
| Mar 04 2024 | 1.805 | -0.18 | -8.84% | 1.91 | 1.93 | 1.795 | 300 |
| Mar 01 2024 | 1.98 | -0.15 | -7.04% | 2.095 | 2.13 | 1.98 | 0 |
| Feb 29 2024 | 2.13 | -0.05 | -2.29% | 2.265 | 2.27 | 2.08 | 0 |
| Feb 28 2024 | 2.18 | 0.02 | 0.93% | 2.20 | 2.29 | 2.175 | 0 |
| Feb 27 2024 | 2.16 | 0.06 | 2.86% | 2.18 | 2.24 | 2.14 | 0 |
