Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P20CX9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.189 | 0.0105 | 5.88% | 0.1765 | 0.1955 | 0.1765 | 0 |
| May 21 2024 | 0.1785 | 0.022 | 14.06% | 0.1645 | 0.1975 | 0.1645 | 10,000 |
| May 20 2024 | 0.1565 | 0.0105 | 7.19% | 0.1405 | 0.158 | 0.1365 | 0 |
| May 17 2024 | 0.146 | -0.0015 | -1.02% | 0.151 | 0.1525 | 0.144 | 0 |
| May 16 2024 | 0.1475 | -0.003 | -1.99% | 0.1425 | 0.1535 | 0.1425 | 0 |
| May 15 2024 | 0.1505 | -0.0185 | -10.95% | 0.1595 | 0.1655 | 0.1505 | 500 |
| May 14 2024 | 0.169 | -0.03 | -15.08% | 0.1995 | 0.2005 | 0.167 | 10,000 |
| May 13 2024 | 0.199 | -0.012 | -5.69% | 0.205 | 0.214 | 0.1975 | 11,000 |
| May 10 2024 | 0.211 | -0.03 | -12.45% | 0.2345 | 0.235 | 0.2045 | 7,000 |
| May 09 2024 | 0.241 | -0.016 | -6.23% | 0.2575 | 0.267 | 0.241 | 4,000 |
| May 08 2024 | 0.257 | 0.009 | 3.63% | 0.2515 | 0.271 | 0.246 | 0 |
| May 07 2024 | 0.248 | -0.024 | -8.82% | 0.2615 | 0.262 | 0.2355 | 0 |
| May 06 2024 | 0.272 | -0.031 | -10.23% | 0.295 | 0.2985 | 0.266 | 0 |
| May 03 2024 | 0.303 | 0.0115 | 3.95% | 0.2845 | 0.308 | 0.2775 | 6,100 |
| May 02 2024 | 0.2915 | 0.006 | 2.10% | 0.2855 | 0.2955 | 0.272 | 0 |
| Apr 30 2024 | 0.2855 | 0.045 | 18.71% | 0.238 | 0.289 | 0.2375 | 4,000 |
| Apr 29 2024 | 0.2405 | -0.005 | -2.04% | 0.2315 | 0.251 | 0.2305 | 0 |
| Apr 26 2024 | 0.2455 | -0.0255 | -9.41% | 0.2515 | 0.2615 | 0.2375 | 4,000 |
| Apr 25 2024 | 0.271 | 0.03 | 12.45% | 0.2495 | 0.2895 | 0.239 | 4,000 |
| Apr 24 2024 | 0.241 | 0.0075 | 3.21% | 0.2095 | 0.2465 | 0.2095 | 35,900 |
| Apr 23 2024 | 0.2335 | -0.06 | -20.44% | 0.279 | 0.283 | 0.2325 | 7,000 |
| Apr 22 2024 | 0.2935 | -0.0245 | -7.70% | 0.2955 | 0.317 | 0.2865 | 7,000 |
| Apr 19 2024 | 0.318 | -0.004 | -1.24% | 0.371 | 0.371 | 0.316 | 0 |
| Apr 18 2024 | 0.322 | -0.015 | -4.45% | 0.328 | 0.348 | 0.321 | 0 |
| Apr 17 2024 | 0.337 | -0.028 | -7.67% | 0.368 | 0.371 | 0.325 | 0 |
| Apr 16 2024 | 0.365 | 0.052 | 16.61% | 0.352 | 0.371 | 0.346 | 9,000 |
| Apr 15 2024 | 0.313 | -0.014 | -4.28% | 0.325 | 0.325 | 0.281 | 14,000 |
| Apr 12 2024 | 0.327 | -0.005 | -1.51% | 0.313 | 0.332 | 0.2925 | 65,000 |
| Apr 11 2024 | 0.332 | 0.032 | 10.67% | 0.30 | 0.346 | 0.2975 | 125,000 |
| Apr 10 2024 | 0.30 | -0.005 | -1.64% | 0.2985 | 0.327 | 0.2805 | 71,000 |
| Apr 09 2024 | 0.305 | 0.0305 | 11.11% | 0.28 | 0.311 | 0.2765 | 12,000 |
| Apr 08 2024 | 0.2745 | -0.0305 | -10.00% | 0.299 | 0.30 | 0.2735 | 15,000 |
| Apr 05 2024 | 0.305 | 0.048 | 18.68% | 0.299 | 0.316 | 0.296 | 56,000 |
| Apr 04 2024 | 0.257 | -0.001 | -0.39% | 0.2595 | 0.261 | 0.2485 | 0 |
| Apr 03 2024 | 0.258 | -0.004 | -1.53% | 0.2735 | 0.2735 | 0.256 | 20,000 |
| Apr 02 2024 | 0.262 | 0.036 | 15.93% | 0.23 | 0.267 | 0.214 | 0 |
| Mar 28 2024 | 0.226 | 0.0015 | 0.67% | 0.2195 | 0.2275 | 0.2165 | 0 |
| Mar 27 2024 | 0.2245 | -0.0025 | -1.10% | 0.2335 | 0.2355 | 0.221 | 5,000 |
| Mar 26 2024 | 0.227 | -0.008 | -3.40% | 0.2295 | 0.2345 | 0.2225 | 8,000 |
| Mar 25 2024 | 0.235 | -0.0255 | -9.79% | 0.265 | 0.266 | 0.234 | 0 |
| Mar 22 2024 | 0.2605 | 0.00 | 0.00% | 0.2685 | 0.2705 | 0.258 | 0 |
| Mar 21 2024 | 0.2605 | -0.0035 | -1.33% | 0.236 | 0.2655 | 0.234 | 0 |
| Mar 20 2024 | 0.264 | -0.004 | -1.49% | 0.2675 | 0.2725 | 0.2635 | 0 |
| Mar 19 2024 | 0.268 | -0.026 | -8.84% | 0.302 | 0.302 | 0.268 | 0 |
| Mar 18 2024 | 0.294 | -0.005 | -1.67% | 0.2885 | 0.303 | 0.2795 | 7,000 |
| Mar 15 2024 | 0.299 | -0.013 | -4.17% | 0.317 | 0.317 | 0.2905 | 1,000 |
| Mar 14 2024 | 0.312 | 0.009 | 2.97% | 0.302 | 0.317 | 0.2935 | 0 |
| Mar 13 2024 | 0.303 | -0.015 | -4.72% | 0.312 | 0.314 | 0.293 | 8,000 |
| Mar 12 2024 | 0.318 | -0.041 | -11.42% | 0.344 | 0.357 | 0.316 | 0 |
| Mar 11 2024 | 0.359 | 0.007 | 1.99% | 0.365 | 0.381 | 0.359 | 0 |
| Mar 08 2024 | 0.352 | 0.002 | 0.57% | 0.348 | 0.353 | 0.343 | 0 |
