P20CU5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.1795 | -0.0005 | -0.28% | 0.151 | 0.1825 | 0.151 | 10,000 |
May 23 2024 | 0.18 | 0.0005 | 0.28% | 0.1805 | 0.195 | 0.169 | 0 |
May 22 2024 | 0.1795 | -0.013 | -6.75% | 0.1955 | 0.1955 | 0.1725 | 0 |
May 21 2024 | 0.1925 | -0.023 | -10.67% | 0.209 | 0.209 | 0.17 | 0 |
May 20 2024 | 0.2155 | -0.012 | -5.27% | 0.2375 | 0.24 | 0.2145 | 0 |
May 17 2024 | 0.2275 | -0.0015 | -0.66% | 0.2235 | 0.2335 | 0.223 | 0 |
May 16 2024 | 0.229 | 0.0055 | 2.46% | 0.2345 | 0.2345 | 0.2215 | 0 |
May 15 2024 | 0.2235 | 0.0185 | 9.02% | 0.2155 | 0.2245 | 0.2085 | 10,000 |
May 14 2024 | 0.205 | 0.034 | 19.88% | 0.17 | 0.2075 | 0.169 | 10,000 |
May 13 2024 | 0.171 | 0.016 | 10.32% | 0.164 | 0.1725 | 0.154 | 0 |
May 10 2024 | 0.155 | 0.031 | 25.00% | 0.1315 | 0.1655 | 0.1315 | 0 |
May 09 2024 | 0.124 | 0.013 | 11.71% | 0.11 | 0.124 | 0.0995 | 0 |
May 08 2024 | 0.111 | -0.0075 | -6.33% | 0.1145 | 0.121 | 0.096 | 51,500 |
May 07 2024 | 0.1185 | 0.022 | 22.80% | 0.1065 | 0.1325 | 0.1055 | 0 |
May 06 2024 | 0.0965 | 0.027 | 38.85% | 0.0755 | 0.103 | 0.0725 | 2,000 |
May 03 2024 | 0.0695 | -0.0125 | -15.24% | 0.088 | 0.0915 | 0.064 | 0 |
May 02 2024 | 0.082 | -0.0035 | -4.09% | 0.088 | 0.10 | 0.0795 | 51,500 |
Apr 30 2024 | 0.0855 | -0.047 | -35.47% | 0.135 | 0.1355 | 0.0815 | 0 |
Apr 29 2024 | 0.1325 | 0.0035 | 2.71% | 0.1425 | 0.1425 | 0.123 | 0 |
Apr 26 2024 | 0.129 | 0.024 | 22.86% | 0.1235 | 0.137 | 0.111 | 0 |
Apr 25 2024 | 0.105 | -0.0265 | -20.15% | 0.1255 | 0.1335 | 0.087 | 0 |
Apr 24 2024 | 0.1315 | -0.0095 | -6.74% | 0.165 | 0.165 | 0.128 | 5,000 |
Apr 23 2024 | 0.141 | 0.0565 | 66.86% | 0.096 | 0.142 | 0.0935 | 0 |
Apr 22 2024 | 0.0845 | 0.0225 | 36.29% | 0.0835 | 0.0915 | 0.063 | 0 |
Apr 19 2024 | 0.062 | 0.0025 | 4.20% | 0.018 | 0.064 | 0.018 | 4,000 |
Apr 18 2024 | 0.0595 | 0.011 | 22.68% | 0.055 | 0.0595 | 0.038 | 0 |
Apr 17 2024 | 0.0485 | 0.016 | 49.23% | 0.0285 | 0.059 | 0.0265 | 4,000 |
Apr 16 2024 | 0.0325 | -0.04 | -55.17% | 0.0425 | 0.0465 | 0.0285 | 10,000 |
Apr 15 2024 | 0.0725 | 0.0095 | 15.08% | 0.065 | 0.099 | 0.065 | 38,000 |
Apr 12 2024 | 0.063 | 0.0045 | 7.69% | 0.072 | 0.0875 | 0.06 | 61,000 |
Apr 11 2024 | 0.0585 | -0.026 | -30.77% | 0.084 | 0.0855 | 0.047 | 79,000 |
Apr 10 2024 | 0.0845 | 0.005 | 6.29% | 0.0855 | 0.10 | 0.063 | 0 |
Apr 09 2024 | 0.0795 | -0.027 | -25.35% | 0.101 | 0.1045 | 0.0735 | 3,000 |
Apr 08 2024 | 0.1065 | 0.0245 | 29.88% | 0.086 | 0.1075 | 0.085 | 8,200 |
Apr 05 2024 | 0.082 | -0.0385 | -31.95% | 0.084 | 0.0855 | 0.071 | 4,700 |
Apr 04 2024 | 0.1205 | -0.0005 | -0.41% | 0.119 | 0.1295 | 0.118 | 0 |
Apr 03 2024 | 0.121 | 0.0045 | 3.86% | 0.108 | 0.1225 | 0.108 | 6,500 |
Apr 02 2024 | 0.1165 | -0.034 | -22.59% | 0.1465 | 0.162 | 0.1125 | 0 |
Mar 28 2024 | 0.1505 | -0.001 | -0.66% | 0.1565 | 0.159 | 0.1495 | 0 |
Mar 27 2024 | 0.1515 | 0.002 | 1.34% | 0.1435 | 0.155 | 0.142 | 0 |
Mar 26 2024 | 0.1495 | 0.0075 | 5.28% | 0.147 | 0.1535 | 0.142 | 0 |
Mar 25 2024 | 0.142 | 0.0225 | 18.83% | 0.1155 | 0.143 | 0.1145 | 0 |
Mar 22 2024 | 0.1195 | 0.00 | 0.00% | 0.1125 | 0.121 | 0.1055 | 0 |
Mar 21 2024 | 0.1195 | 0.0025 | 2.14% | 0.141 | 0.143 | 0.116 | 0 |
Mar 20 2024 | 0.117 | 0.0025 | 2.18% | 0.1145 | 0.1175 | 0.11 | 0 |
Mar 19 2024 | 0.1145 | 0.024 | 26.52% | 0.085 | 0.1145 | 0.0845 | 0 |
Mar 18 2024 | 0.0905 | 0.0025 | 2.84% | 0.0965 | 0.105 | 0.0845 | 0 |
Mar 15 2024 | 0.088 | 0.0115 | 15.03% | 0.073 | 0.0955 | 0.072 | 950 |
Mar 14 2024 | 0.0765 | -0.008 | -9.47% | 0.0855 | 0.093 | 0.073 | 0 |
Mar 13 2024 | 0.0845 | 0.011 | 14.97% | 0.0775 | 0.0935 | 0.0765 | 0 |
Mar 12 2024 | 0.0735 | 0.031 | 72.94% | 0.0535 | 0.0755 | 0.0445 | 0 |
Mar 11 2024 | 0.0425 | -0.0065 | -13.27% | 0.0375 | 0.0425 | 0.0205 | 0 |
Mar 08 2024 | 0.049 | -0.0015 | -2.97% | 0.0515 | 0.055 | 0.048 | 0 |