Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P20D23 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.517 | -0.069 | -11.77% | 0.49 | 0.54 | 0.466 | 0 |
| May 23 2024 | 0.586 | 0.009 | 1.56% | 0.526 | 0.637 | 0.513 | 0 |
| May 22 2024 | 0.577 | -0.127 | -18.04% | 0.777 | 0.777 | 0.507 | 0 |
| May 21 2024 | 0.704 | -0.101 | -12.55% | 0.791 | 0.798 | 0.621 | 0 |
| May 20 2024 | 0.805 | 0.067 | 9.08% | 0.852 | 0.961 | 0.785 | 0 |
| May 17 2024 | 0.738 | 0.021 | 2.93% | 0.815 | 0.815 | 0.711 | 300 |
| May 16 2024 | 0.717 | -0.281 | -28.16% | 0.656 | 0.735 | 0.604 | 5,300 |
| May 15 2024 | 0.998 | -0.097 | -8.86% | 1.095 | 1.131 | 0.919 | 0 |
| May 14 2024 | 1.095 | -0.01 | -0.82% | 1.113 | 1.183 | 1.064 | 0 |
| May 13 2024 | 1.104 | 0.03 | 2.51% | 1.155 | 1.208 | 1.029 | 0 |
| May 10 2024 | 1.077 | 0.16 | 17.19% | 1.004 | 1.157 | 1.002 | 0 |
| May 09 2024 | 0.919 | 0.064 | 7.49% | 0.875 | 0.949 | 0.837 | 0 |
| May 08 2024 | 0.855 | -0.044 | -4.89% | 0.941 | 0.953 | 0.721 | 600 |
| May 07 2024 | 0.899 | 0.062 | 7.41% | 0.892 | 0.908 | 0.809 | 0 |
| May 06 2024 | 0.837 | 0.148 | 21.48% | 0.872 | 0.872 | 0.719 | 2,000 |
| May 03 2024 | 0.689 | -0.113 | -14.09% | 0.834 | 0.909 | 0.668 | 0 |
| May 02 2024 | 0.802 | -0.293 | -26.76% | 1.228 | 1.228 | 0.757 | 5,000 |
| Apr 30 2024 | 1.095 | -0.11 | -8.75% | 1.274 | 1.37 | 1.085 | 0 |
| Apr 29 2024 | 1.20 | -0.02 | -1.64% | 1.325 | 1.325 | 1.194 | 0 |
| Apr 26 2024 | 1.22 | 0.00 | 0.33% | 1.373 | 1.382 | 1.179 | 0 |
| Apr 25 2024 | 1.216 | 0.04 | 3.14% | 1.259 | 1.342 | 1.146 | 0 |
| Apr 24 2024 | 1.179 | -0.27 | -18.58% | 1.595 | 1.595 | 1.155 | 0 |
| Apr 23 2024 | 1.448 | 0.12 | 9.37% | 1.414 | 1.448 | 1.29 | 0 |
| Apr 22 2024 | 1.324 | 0.10 | 7.99% | 1.497 | 1.497 | 1.192 | 0 |
| Apr 19 2024 | 1.226 | 0.02 | 1.32% | 1.177 | 1.282 | 1.038 | 0 |
| Apr 18 2024 | 1.21 | -0.11 | -8.61% | 1.417 | 1.417 | 1.103 | 0 |
| Apr 17 2024 | 1.324 | 0.12 | 10.24% | 1.17 | 1.33 | 1.16 | 0 |
| Apr 16 2024 | 1.201 | -0.28 | -18.96% | 1.379 | 1.412 | 1.158 | 0 |
| Apr 15 2024 | 1.482 | -0.18 | -10.99% | 1.70 | 1.825 | 1.48 | 1,000 |
| Apr 12 2024 | 1.665 | 0.34 | 25.76% | 1.45 | 1.755 | 1.426 | 4,000 |
| Apr 11 2024 | 1.324 | -0.04 | -3.22% | 1.383 | 1.595 | 1.284 | 2,000 |
| Apr 10 2024 | 1.368 | -0.02 | -1.30% | 1.50 | 1.55 | 1.29 | 1,717 |
| Apr 09 2024 | 1.386 | -0.09 | -6.22% | 1.59 | 1.605 | 1.386 | 0 |
| Apr 08 2024 | 1.478 | 0.00 | -0.14% | 1.675 | 1.675 | 1.36 | 3,143 |
| Apr 05 2024 | 1.48 | 0.16 | 12.38% | 1.495 | 1.595 | 1.444 | 0 |
| Apr 04 2024 | 1.317 | 0.15 | 13.14% | 1.227 | 1.363 | 1.17 | 800 |
| Apr 03 2024 | 1.164 | 0.10 | 9.09% | 1.101 | 1.175 | 1.008 | 1,000 |
| Apr 02 2024 | 1.067 | 0.33 | 45.57% | 0.808 | 1.154 | 0.808 | 2,943 |
| Mar 28 2024 | 0.733 | 0.037 | 5.32% | 0.739 | 0.783 | 0.664 | 0 |
| Mar 27 2024 | 0.696 | 0.024 | 3.57% | 0.624 | 0.718 | 0.594 | 717 |
| Mar 26 2024 | 0.672 | 0.012 | 1.82% | 0.775 | 0.775 | 0.613 | 0 |
| Mar 25 2024 | 0.66 | 0.109 | 19.78% | 0.578 | 0.682 | 0.556 | 0 |
| Mar 22 2024 | 0.551 | 0.013 | 2.42% | 0.527 | 0.551 | 0.42 | 0 |
| Mar 21 2024 | 0.538 | 0.062 | 13.03% | 0.625 | 0.625 | 0.499 | 0 |
| Mar 20 2024 | 0.476 | -0.238 | -33.33% | 0.555 | 0.582 | 0.442 | 0 |
| Mar 19 2024 | 0.714 | 0.281 | 64.90% | 0.515 | 0.732 | 0.438 | 0 |
| Mar 18 2024 | 0.433 | -0.033 | -7.08% | 0.722 | 0.724 | 0.357 | 0 |
| Mar 15 2024 | 0.466 | -0.029 | -5.86% | 0.611 | 0.639 | 0.448 | 1,000 |
| Mar 14 2024 | 0.495 | -0.341 | -40.79% | 0.91 | 1.052 | 0.49 | 2,124 |
| Mar 13 2024 | 0.836 | 0.194 | 30.22% | 0.709 | 0.883 | 0.629 | 1,124 |
| Mar 12 2024 | 0.642 | 0.081 | 14.44% | 0.624 | 0.674 | 0.565 | 0 |
| Mar 11 2024 | 0.561 | -0.093 | -14.22% | 0.765 | 0.765 | 0.519 | 0 |
| Mar 08 2024 | 0.654 | 0.034 | 5.48% | 0.684 | 0.722 | 0.649 | 0 |
