Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P205R4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 1.304 | -0.03 | -2.18% | 1.359 | 1.366 | 1.283 | 0 |
| May 22 2024 | 1.333 | 0.00 | 0.38% | 1.381 | 1.395 | 1.319 | 0 |
| May 21 2024 | 1.328 | -0.02 | -1.41% | 1.33 | 1.364 | 1.32 | 0 |
| May 20 2024 | 1.347 | -0.01 | -0.88% | 1.391 | 1.395 | 1.336 | 0 |
| May 17 2024 | 1.359 | -0.03 | -2.30% | 1.421 | 1.424 | 1.353 | 0 |
| May 16 2024 | 1.391 | 0.10 | 7.83% | 1.31 | 1.392 | 1.305 | 0 |
| May 15 2024 | 1.29 | 0.02 | 1.82% | 1.313 | 1.341 | 1.281 | 0 |
| May 14 2024 | 1.267 | -0.06 | -4.81% | 1.334 | 1.35 | 1.267 | 0 |
| May 13 2024 | 1.331 | 0.02 | 1.91% | 1.365 | 1.376 | 1.331 | 0 |
| May 10 2024 | 1.306 | 0.04 | 3.16% | 1.346 | 1.357 | 1.297 | 0 |
| May 09 2024 | 1.266 | 0.01 | 0.80% | 1.256 | 1.286 | 1.239 | 0 |
| May 08 2024 | 1.256 | 0.02 | 1.45% | 1.278 | 1.295 | 1.255 | 0 |
| May 07 2024 | 1.238 | 0.10 | 8.31% | 1.198 | 1.252 | 1.196 | 0 |
| May 06 2024 | 1.143 | 0.00 | -0.09% | 1.216 | 1.233 | 1.143 | 0 |
| May 03 2024 | 1.144 | -0.01 | -0.95% | 1.231 | 1.238 | 1.13 | 0 |
| May 02 2024 | 1.155 | 0.00 | 0.26% | 1.132 | 1.163 | 1.114 | 0 |
| Apr 30 2024 | 1.152 | 0.00 | 0.17% | 1.21 | 1.241 | 1.151 | 0 |
| Apr 29 2024 | 1.15 | -0.03 | -2.38% | 1.213 | 1.222 | 1.15 | 0 |
| Apr 26 2024 | 1.178 | 0.01 | 0.86% | 1.208 | 1.224 | 1.176 | 0 |
| Apr 25 2024 | 1.168 | 0.00 | 0.34% | 1.226 | 1.284 | 1.167 | 0 |
| Apr 24 2024 | 1.164 | 0.02 | 1.93% | 1.186 | 1.192 | 1.082 | 0 |
| Apr 23 2024 | 1.142 | 0.03 | 3.16% | 1.165 | 1.186 | 1.132 | 0 |
| Apr 22 2024 | 1.107 | 0.08 | 7.79% | 1.123 | 1.137 | 1.063 | 0 |
| Apr 19 2024 | 1.027 | 0.02 | 1.58% | 0.993 | 1.04 | 0.993 | 0 |
| Apr 18 2024 | 1.011 | 0.04 | 4.44% | 1.019 | 1.031 | 1.003 | 0 |
| Apr 17 2024 | 0.968 | 0.00 | 0.00% | 0.98 | 1.03 | 0.968 | 0 |
| Apr 16 2024 | 0.968 | -0.036 | -3.59% | 0.977 | 1.004 | 0.962 | 0 |
| Apr 15 2024 | 1.004 | -0.02 | -1.76% | 1.05 | 1.065 | 1.001 | 0 |
| Apr 12 2024 | 1.022 | -0.02 | -1.45% | 1.085 | 1.118 | 1.022 | 0 |
| Apr 11 2024 | 1.037 | -0.02 | -1.43% | 1.092 | 1.115 | 1.037 | 0 |
| Apr 10 2024 | 1.052 | -0.01 | -0.66% | 1.125 | 1.135 | 1.024 | 0 |
| Apr 09 2024 | 1.059 | -0.01 | -0.94% | 1.074 | 1.097 | 1.038 | 0 |
| Apr 08 2024 | 1.069 | -0.01 | -1.02% | 1.089 | 1.11 | 1.066 | 0 |
| Apr 05 2024 | 1.08 | -0.03 | -2.79% | 1.098 | 1.102 | 1.047 | 0 |
| Apr 04 2024 | 1.111 | 0.00 | 0.00% | 1.124 | 1.148 | 1.103 | 0 |
| Apr 03 2024 | 1.111 | -0.08 | -6.32% | 1.191 | 1.212 | 1.109 | 0 |
| Apr 02 2024 | 1.186 | -0.09 | -7.34% | 1.239 | 1.268 | 1.184 | 0 |
| Mar 28 2024 | 1.28 | 0.04 | 3.06% | 1.288 | 1.322 | 1.268 | 0 |
| Mar 27 2024 | 1.242 | 0.03 | 2.81% | 1.248 | 1.268 | 1.229 | 0 |
| Mar 26 2024 | 1.208 | 0.02 | 2.03% | 1.225 | 1.234 | 1.195 | 0 |
| Mar 25 2024 | 1.184 | -0.05 | -3.74% | 1.227 | 1.246 | 1.18 | 0 |
| Mar 22 2024 | 1.23 | -0.03 | -2.38% | 1.265 | 1.282 | 1.23 | 0 |
| Mar 21 2024 | 1.26 | 0.04 | 3.36% | 1.278 | 1.281 | 1.229 | 0 |
| Mar 20 2024 | 1.219 | 0.01 | 0.91% | 1.248 | 1.254 | 1.218 | 0 |
| Mar 19 2024 | 1.208 | 0.00 | 0.17% | 1.226 | 1.235 | 1.205 | 0 |
| Mar 18 2024 | 1.206 | 0.04 | 3.79% | 1.228 | 1.237 | 1.162 | 0 |
| Mar 15 2024 | 1.162 | -0.03 | -2.27% | 1.197 | 1.219 | 1.154 | 0 |
| Mar 14 2024 | 1.189 | -0.03 | -2.78% | 1.245 | 1.274 | 1.169 | 0 |
| Mar 13 2024 | 1.223 | 0.01 | 0.91% | 1.238 | 1.259 | 1.202 | 0 |
| Mar 12 2024 | 1.212 | 0.05 | 4.57% | 1.205 | 1.231 | 1.189 | 0 |
| Mar 11 2024 | 1.159 | 0.01 | 1.13% | 1.157 | 1.208 | 1.137 | 0 |
| Mar 08 2024 | 1.146 | -0.04 | -3.45% | 1.184 | 1.195 | 1.118 | 0 |
| Mar 07 2024 | 1.187 | 0.03 | 2.15% | 1.18 | 1.215 | 1.164 | 0 |
| Mar 06 2024 | 1.162 | 0.04 | 3.20% | 1.135 | 1.178 | 1.133 | 0 |
| Mar 05 2024 | 1.126 | 0.04 | 3.59% | 1.104 | 1.172 | 1.104 | 0 |
| Mar 04 2024 | 1.087 | -0.01 | -0.91% | 1.082 | 1.091 | 1.067 | 0 |
