Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P20BF8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.027 | -0.004 | -12.90% | 0.065 | 0.065 | 0.0245 | 0 |
| May 21 2024 | 0.031 | 0.0005 | 1.64% | 0.067 | 0.067 | 0.031 | 0 |
| May 20 2024 | 0.0305 | -0.0005 | -1.61% | 0.0305 | 0.035 | 0.027 | 0 |
| May 17 2024 | 0.031 | -0.007 | -18.42% | 0.0765 | 0.0765 | 0.031 | 0 |
| May 16 2024 | 0.038 | -0.007 | -15.56% | 0.078 | 0.0785 | 0.0355 | 0 |
| May 15 2024 | 0.045 | -0.003 | -6.25% | 0.083 | 0.083 | 0.039 | 0 |
| May 14 2024 | 0.048 | -0.0145 | -23.20% | 0.0955 | 0.0955 | 0.045 | 0 |
| May 13 2024 | 0.0625 | -0.0315 | -33.51% | 0.126 | 0.1265 | 0.048 | 0 |
| May 10 2024 | 0.094 | -0.09 | -48.91% | 0.148 | 0.193 | 0.094 | 2,000 |
| May 09 2024 | 0.184 | -0.0245 | -11.75% | 0.217 | 0.23 | 0.1675 | 0 |
| May 08 2024 | 0.2085 | 0.0315 | 17.80% | 0.209 | 0.2175 | 0.1665 | 0 |
| May 07 2024 | 0.177 | -0.023 | -11.50% | 0.2295 | 0.2295 | 0.1765 | 0 |
| May 06 2024 | 0.20 | -0.0305 | -13.23% | 0.2585 | 0.261 | 0.1965 | 0 |
| May 03 2024 | 0.2305 | -0.0075 | -3.15% | 0.2675 | 0.2675 | 0.1935 | 0 |
| May 02 2024 | 0.238 | 0.0815 | 52.08% | 0.198 | 0.238 | 0.147 | 0 |
| Apr 30 2024 | 0.1565 | 0.0115 | 7.93% | 0.1715 | 0.176 | 0.1355 | 0 |
| Apr 29 2024 | 0.145 | -0.0315 | -17.85% | 0.1935 | 0.1955 | 0.1335 | 0 |
| Apr 26 2024 | 0.1765 | -0.024 | -11.97% | 0.2175 | 0.2175 | 0.152 | 0 |
| Apr 25 2024 | 0.2005 | 0.034 | 20.42% | 0.201 | 0.211 | 0.163 | 0 |
| Apr 24 2024 | 0.1665 | -0.0035 | -2.06% | 0.1915 | 0.1935 | 0.1445 | 0 |
| Apr 23 2024 | 0.17 | -0.006 | -3.41% | 0.2035 | 0.2035 | 0.1585 | 0 |
| Apr 22 2024 | 0.176 | -0.0945 | -34.94% | 0.2815 | 0.2815 | 0.176 | 0 |
| Apr 19 2024 | 0.2705 | -0.0405 | -13.02% | 0.39 | 0.39 | 0.266 | 0 |
| Apr 18 2024 | 0.311 | 0.0215 | 7.43% | 0.307 | 0.325 | 0.2595 | 0 |
| Apr 17 2024 | 0.2895 | -0.1065 | -26.89% | 0.427 | 0.427 | 0.2715 | 2,500 |
| Apr 16 2024 | 0.396 | 0.006 | 1.54% | 0.467 | 0.477 | 0.39 | 0 |
| Apr 15 2024 | 0.39 | -0.041 | -9.51% | 0.443 | 0.443 | 0.355 | 0 |
| Apr 12 2024 | 0.431 | 0.046 | 11.95% | 0.395 | 0.446 | 0.363 | 0 |
| Apr 11 2024 | 0.385 | -0.043 | -10.05% | 0.455 | 0.457 | 0.353 | 0 |
| Apr 10 2024 | 0.428 | 0.073 | 20.56% | 0.365 | 0.444 | 0.324 | 0 |
| Apr 09 2024 | 0.355 | -0.122 | -25.58% | 0.536 | 0.536 | 0.347 | 0 |
| Apr 08 2024 | 0.477 | -0.132 | -21.67% | 0.636 | 0.642 | 0.477 | 0 |
| Apr 05 2024 | 0.609 | 0.04 | 7.03% | 0.625 | 0.63 | 0.561 | 0 |
| Apr 04 2024 | 0.569 | 0.067 | 13.35% | 0.54 | 0.585 | 0.515 | 0 |
| Apr 03 2024 | 0.502 | 0.015 | 3.08% | 0.519 | 0.519 | 0.478 | 0 |
| Apr 02 2024 | 0.487 | 0.117 | 31.62% | 0.399 | 0.489 | 0.394 | 0 |
| Mar 28 2024 | 0.37 | -0.023 | -5.85% | 0.417 | 0.43 | 0.344 | 0 |
| Mar 27 2024 | 0.393 | -0.069 | -14.94% | 0.472 | 0.472 | 0.393 | 0 |
| Mar 26 2024 | 0.462 | 0.036 | 8.45% | 0.455 | 0.474 | 0.432 | 0 |
| Mar 25 2024 | 0.426 | 0.031 | 7.85% | 0.437 | 0.461 | 0.393 | 0 |
| Mar 22 2024 | 0.395 | 0.011 | 2.86% | 0.435 | 0.437 | 0.384 | 0 |
| Mar 21 2024 | 0.384 | 0.052 | 15.66% | 0.33 | 0.384 | 0.316 | 0 |
| Mar 20 2024 | 0.332 | 0.0645 | 24.11% | 0.302 | 0.347 | 0.2635 | 0 |
| Mar 19 2024 | 0.2675 | -0.0345 | -11.42% | 0.339 | 0.341 | 0.256 | 0 |
| Mar 18 2024 | 0.302 | -0.067 | -18.16% | 0.39 | 0.393 | 0.267 | 0 |
| Mar 15 2024 | 0.369 | 0.0725 | 24.45% | 0.2895 | 0.453 | 0.287 | 0 |
| Mar 14 2024 | 0.2965 | 0.0565 | 23.54% | 0.278 | 0.2985 | 0.223 | 0 |
| Mar 13 2024 | 0.24 | 0.0115 | 5.03% | 0.2555 | 0.2565 | 0.2165 | 0 |
| Mar 12 2024 | 0.2285 | -0.068 | -22.93% | 0.317 | 0.32 | 0.2225 | 0 |
| Mar 11 2024 | 0.2965 | 0.029 | 10.84% | 0.301 | 0.307 | 0.249 | 0 |
| Mar 08 2024 | 0.2675 | -0.017 | -5.98% | 0.316 | 0.316 | 0.24 | 0 |
| Mar 07 2024 | 0.2845 | -0.0435 | -13.26% | 0.368 | 0.372 | 0.28 | 0 |
