Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P20DW9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.504 | 0.056 | 12.50% | 0.431 | 0.538 | 0.419 | 2,300 |
| Jun 03 2024 | 0.448 | -0.045 | -9.13% | 0.525 | 0.543 | 0.446 | 0 |
| May 31 2024 | 0.493 | 0.032 | 6.94% | 0.456 | 0.501 | 0.409 | 0 |
| May 30 2024 | 0.461 | -0.01 | -2.12% | 0.513 | 0.514 | 0.44 | 0 |
| May 29 2024 | 0.471 | 0.054 | 12.95% | 0.428 | 0.488 | 0.425 | 0 |
| May 28 2024 | 0.417 | -0.011 | -2.57% | 0.446 | 0.47 | 0.408 | 0 |
| May 27 2024 | 0.428 | -0.074 | -14.74% | 0.465 | 0.48 | 0.422 | 0 |
| May 24 2024 | 0.502 | 0.017 | 3.51% | 0.491 | 0.502 | 0.467 | 0 |
| May 23 2024 | 0.485 | 0.118 | 32.15% | 0.437 | 0.485 | 0.408 | 0 |
| May 22 2024 | 0.367 | 0.064 | 21.12% | 0.318 | 0.383 | 0.316 | 0 |
| May 21 2024 | 0.303 | -0.014 | -4.42% | 0.327 | 0.338 | 0.2935 | 0 |
| May 20 2024 | 0.317 | -0.032 | -9.17% | 0.289 | 0.346 | 0.281 | 0 |
| May 17 2024 | 0.349 | -0.056 | -13.83% | 0.405 | 0.405 | 0.326 | 0 |
| May 16 2024 | 0.405 | 0.005 | 1.25% | 0.399 | 0.431 | 0.392 | 0 |
| May 15 2024 | 0.40 | -0.203 | -33.67% | 0.583 | 0.586 | 0.397 | 2,800 |
| May 14 2024 | 0.603 | -0.052 | -7.94% | 0.626 | 0.652 | 0.593 | 0 |
| May 13 2024 | 0.655 | 0.082 | 14.31% | 0.601 | 0.655 | 0.601 | 0 |
| May 10 2024 | 0.573 | -0.079 | -12.12% | 0.591 | 0.591 | 0.545 | 0 |
| May 09 2024 | 0.652 | -0.06 | -8.43% | 0.713 | 0.744 | 0.641 | 0 |
| May 08 2024 | 0.712 | -0.017 | -2.33% | 0.713 | 0.756 | 0.708 | 0 |
| May 07 2024 | 0.729 | 0.02 | 2.82% | 0.722 | 0.746 | 0.70 | 0 |
| May 06 2024 | 0.709 | -0.128 | -15.29% | 0.749 | 0.749 | 0.687 | 0 |
| May 03 2024 | 0.837 | 0.039 | 4.89% | 0.795 | 0.864 | 0.747 | 0 |
| May 02 2024 | 0.798 | -0.044 | -5.23% | 0.769 | 0.864 | 0.747 | 0 |
| Apr 30 2024 | 0.842 | 0.133 | 18.76% | 0.754 | 0.861 | 0.753 | 0 |
| Apr 29 2024 | 0.709 | -0.016 | -2.21% | 0.736 | 0.744 | 0.694 | 0 |
| Apr 26 2024 | 0.725 | -0.014 | -1.89% | 0.704 | 0.737 | 0.673 | 0 |
| Apr 25 2024 | 0.739 | -0.012 | -1.60% | 0.778 | 0.794 | 0.707 | 0 |
| Apr 24 2024 | 0.751 | -0.022 | -2.85% | 0.748 | 0.804 | 0.732 | 0 |
| Apr 23 2024 | 0.773 | 0.016 | 2.11% | 0.815 | 0.877 | 0.755 | 0 |
| Apr 22 2024 | 0.757 | 0.159 | 26.59% | 0.663 | 0.758 | 0.655 | 0 |
| Apr 19 2024 | 0.598 | -0.025 | -4.01% | 0.651 | 0.662 | 0.589 | 3,500 |
| Apr 18 2024 | 0.623 | -0.03 | -4.59% | 0.643 | 0.66 | 0.608 | 0 |
| Apr 17 2024 | 0.653 | -0.038 | -5.50% | 0.686 | 0.694 | 0.623 | 0 |
| Apr 16 2024 | 0.691 | -0.088 | -11.30% | 0.67 | 0.734 | 0.656 | 0 |
| Apr 15 2024 | 0.779 | 0.101 | 14.90% | 0.766 | 0.845 | 0.742 | 0 |
| Apr 12 2024 | 0.678 | -0.087 | -11.37% | 0.651 | 0.68 | 0.62 | 0 |
| Apr 11 2024 | 0.765 | -0.006 | -0.78% | 0.761 | 0.804 | 0.735 | 0 |
| Apr 10 2024 | 0.771 | 0.037 | 5.04% | 0.696 | 0.806 | 0.69 | 0 |
| Apr 09 2024 | 0.734 | -0.517 | -41.33% | 1.213 | 1.213 | 0.672 | 0 |
| Apr 08 2024 | 1.251 | -0.03 | -2.57% | 1.239 | 1.288 | 1.212 | 0 |
| Apr 05 2024 | 1.284 | -0.09 | -6.75% | 1.426 | 1.444 | 1.283 | 0 |
| Apr 04 2024 | 1.377 | -0.05 | -3.16% | 1.385 | 1.417 | 1.364 | 0 |
| Apr 03 2024 | 1.422 | -0.15 | -9.43% | 1.438 | 1.515 | 1.422 | 0 |
| Apr 02 2024 | 1.57 | -0.13 | -7.65% | 1.565 | 1.57 | 1.481 | 0 |
| Mar 28 2024 | 1.70 | -0.09 | -5.03% | 1.765 | 1.795 | 1.70 | 0 |
| Mar 27 2024 | 1.79 | -0.06 | -2.98% | 1.84 | 1.84 | 1.76 | 0 |
| Mar 26 2024 | 1.845 | -0.01 | -0.27% | 1.865 | 1.875 | 1.745 | 0 |
| Mar 25 2024 | 1.85 | -0.09 | -4.64% | 1.935 | 1.935 | 1.84 | 0 |
| Mar 22 2024 | 1.94 | 0.04 | 2.37% | 1.935 | 1.96 | 1.88 | 0 |
| Mar 21 2024 | 1.895 | -0.10 | -4.77% | 1.75 | 1.945 | 1.74 | 0 |
| Mar 20 2024 | 1.99 | -0.03 | -1.24% | 2.00 | 2.03 | 1.96 | 0 |
| Mar 19 2024 | 2.015 | -0.01 | -0.25% | 2.02 | 2.065 | 2.00 | 0 |
| Mar 18 2024 | 2.02 | 0.02 | 0.75% | 2.065 | 2.07 | 1.995 | 0 |
| Mar 15 2024 | 2.005 | -0.02 | -0.99% | 1.98 | 2.03 | 1.96 | 0 |
| Mar 14 2024 | 2.025 | 0.06 | 3.05% | 1.99 | 2.05 | 1.97 | 0 |
| Mar 13 2024 | 1.965 | -0.07 | -3.20% | 2.035 | 2.04 | 1.955 | 0 |
| Mar 12 2024 | 2.03 | 0.06 | 3.05% | 1.99 | 2.09 | 1.96 | 0 |
| Mar 11 2024 | 1.97 | -0.05 | -2.23% | 1.975 | 1.995 | 1.955 | 0 |
| Mar 08 2024 | 2.015 | -0.10 | -4.73% | 2.075 | 2.085 | 1.955 | 0 |
