Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P200I4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 1.351 | 0.00 | 0.30% | 1.415 | 1.416 | 1.331 | 11,000 |
| May 31 2024 | 1.347 | -0.03 | -1.82% | 1.435 | 1.435 | 1.32 | 0 |
| May 30 2024 | 1.372 | 0.13 | 10.73% | 1.229 | 1.405 | 1.225 | 3,000 |
| May 29 2024 | 1.239 | -0.09 | -6.56% | 1.326 | 1.336 | 1.20 | 2,001 |
| May 28 2024 | 1.326 | 0.10 | 8.07% | 1.255 | 1.351 | 1.252 | 0 |
| May 27 2024 | 1.227 | -0.01 | -0.97% | 1.254 | 1.264 | 1.207 | 0 |
| May 24 2024 | 1.239 | -0.01 | -0.56% | 1.176 | 1.241 | 1.176 | 0 |
| May 23 2024 | 1.246 | 0.02 | 1.88% | 1.25 | 1.275 | 1.156 | 0 |
| May 22 2024 | 1.223 | -0.05 | -4.00% | 1.31 | 1.313 | 1.223 | 0 |
| May 21 2024 | 1.274 | -0.06 | -4.78% | 1.329 | 1.33 | 1.201 | 0 |
| May 20 2024 | 1.338 | -0.08 | -5.84% | 1.492 | 1.492 | 1.335 | 0 |
| May 17 2024 | 1.421 | 0.13 | 10.33% | 1.335 | 1.443 | 1.306 | 3,462 |
| May 16 2024 | 1.288 | 0.15 | 12.78% | 1.152 | 1.325 | 1.152 | 5,368 |
| May 15 2024 | 1.142 | 0.02 | 1.69% | 1.167 | 1.22 | 1.118 | 3,315 |
| May 14 2024 | 1.123 | 0.21 | 23.41% | 0.932 | 1.126 | 0.932 | 3,315 |
| May 13 2024 | 0.91 | -0.003 | -0.33% | 0.942 | 0.942 | 0.838 | 0 |
| May 10 2024 | 0.913 | 0.007 | 0.77% | 0.945 | 0.973 | 0.879 | 0 |
| May 09 2024 | 0.906 | -0.126 | -12.21% | 0.837 | 0.942 | 0.753 | 0 |
| May 08 2024 | 1.032 | -0.05 | -4.97% | 1.10 | 1.147 | 1.012 | 3,500 |
| May 07 2024 | 1.086 | 0.11 | 10.93% | 1.016 | 1.086 | 0.978 | 12,625 |
| May 06 2024 | 0.979 | 0.027 | 2.84% | 0.959 | 0.984 | 0.916 | 0 |
| May 03 2024 | 0.952 | -0.13 | -12.01% | 1.117 | 1.12 | 0.895 | 4,607 |
| May 02 2024 | 1.082 | 0.03 | 3.05% | 1.049 | 1.115 | 1.045 | 0 |
| Apr 30 2024 | 1.05 | 0.07 | 7.03% | 1.009 | 1.092 | 0.959 | 0 |
| Apr 29 2024 | 0.981 | 0.051 | 5.48% | 0.982 | 1.001 | 0.918 | 0 |
| Apr 26 2024 | 0.93 | 0.03 | 3.33% | 0.964 | 0.978 | 0.902 | 9,456 |
| Apr 25 2024 | 0.90 | 0.096 | 11.94% | 0.815 | 0.914 | 0.798 | 0 |
| Apr 24 2024 | 0.804 | -0.011 | -1.35% | 0.935 | 0.935 | 0.793 | 500 |
| Apr 23 2024 | 0.815 | 0.146 | 21.82% | 0.726 | 0.824 | 0.694 | 1,000 |
| Apr 22 2024 | 0.669 | 0.081 | 13.78% | 0.631 | 0.687 | 0.576 | 0 |
| Apr 19 2024 | 0.588 | -0.004 | -0.68% | 0.582 | 0.632 | 0.559 | 19,000 |
| Apr 18 2024 | 0.592 | 0.067 | 12.76% | 0.56 | 0.603 | 0.532 | 0 |
| Apr 17 2024 | 0.525 | 0.083 | 18.78% | 0.439 | 0.54 | 0.428 | 0 |
| Apr 16 2024 | 0.442 | -0.044 | -9.05% | 0.452 | 0.458 | 0.418 | 0 |
| Apr 15 2024 | 0.486 | -0.008 | -1.62% | 0.518 | 0.528 | 0.472 | 0 |
| Apr 12 2024 | 0.494 | -0.012 | -2.37% | 0.542 | 0.547 | 0.467 | 0 |
| Apr 11 2024 | 0.506 | -0.129 | -20.31% | 0.656 | 0.657 | 0.477 | 3,000 |
| Apr 10 2024 | 0.635 | 0.058 | 10.05% | 0.608 | 0.666 | 0.538 | 0 |
| Apr 09 2024 | 0.577 | -0.049 | -7.83% | 0.643 | 0.655 | 0.557 | 0 |
| Apr 08 2024 | 0.626 | 0.042 | 7.19% | 0.618 | 0.636 | 0.575 | 0 |
| Apr 05 2024 | 0.584 | -0.074 | -11.25% | 0.61 | 0.617 | 0.521 | 0 |
| Apr 04 2024 | 0.658 | -0.006 | -0.90% | 0.658 | 0.692 | 0.639 | 0 |
| Apr 03 2024 | 0.664 | 0.081 | 13.89% | 0.594 | 0.676 | 0.594 | 0 |
| Apr 02 2024 | 0.583 | -0.022 | -3.64% | 0.618 | 0.626 | 0.561 | 0 |
| Mar 28 2024 | 0.605 | 0.041 | 7.27% | 0.635 | 0.635 | 0.561 | 0 |
| Mar 27 2024 | 0.564 | -0.081 | -12.56% | 0.711 | 0.711 | 0.564 | 0 |
| Mar 26 2024 | 0.645 | 0.106 | 19.67% | 0.568 | 0.676 | 0.554 | 0 |
| Mar 25 2024 | 0.539 | 0.07 | 14.93% | 0.488 | 0.546 | 0.463 | 0 |
| Mar 22 2024 | 0.469 | -0.004 | -0.85% | 0.473 | 0.489 | 0.441 | 2,000 |
| Mar 21 2024 | 0.473 | -0.001 | -0.21% | 0.544 | 0.544 | 0.432 | 0 |
| Mar 20 2024 | 0.474 | 0.034 | 7.73% | 0.479 | 0.482 | 0.435 | 0 |
| Mar 19 2024 | 0.44 | 0.075 | 20.55% | 0.38 | 0.459 | 0.375 | 1,000 |
| Mar 18 2024 | 0.365 | 0.043 | 13.35% | 0.347 | 0.376 | 0.318 | 0 |
| Mar 15 2024 | 0.322 | 0.0285 | 9.71% | 0.306 | 0.354 | 0.306 | 2,000 |
| Mar 14 2024 | 0.2935 | -0.0115 | -3.77% | 0.332 | 0.334 | 0.2865 | 0 |
| Mar 13 2024 | 0.305 | -0.013 | -4.09% | 0.337 | 0.356 | 0.30 | 0 |
| Mar 12 2024 | 0.318 | 0.0725 | 29.53% | 0.2715 | 0.331 | 0.253 | 0 |
| Mar 11 2024 | 0.2455 | 0.0455 | 22.75% | 0.211 | 0.2455 | 0.148 | 0 |
| Mar 08 2024 | 0.20 | 0.0065 | 3.36% | 0.2085 | 0.209 | 0.183 | 0 |
| Mar 07 2024 | 0.1935 | -0.026 | -11.85% | 0.2275 | 0.2415 | 0.1635 | 0 |
| Mar 06 2024 | 0.2195 | 0.006 | 2.81% | 0.2315 | 0.236 | 0.208 | 0 |
