Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P20NS6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.1285 | 0.006 | 4.90% | 0.1215 | 0.131 | 0.1215 | 3,000 |
| May 21 2024 | 0.1225 | 0.0095 | 8.41% | 0.115 | 0.1345 | 0.115 | 10,000 |
| May 20 2024 | 0.113 | 0.005 | 4.63% | 0.1065 | 0.113 | 0.1035 | 15,000 |
| May 17 2024 | 0.108 | 0.00 | 0.00% | 0.1105 | 0.111 | 0.1065 | 0 |
| May 16 2024 | 0.108 | -0.0025 | -2.26% | 0.1055 | 0.1115 | 0.1055 | 0 |
| May 15 2024 | 0.1105 | -0.011 | -9.05% | 0.116 | 0.12 | 0.1105 | 8,000 |
| May 14 2024 | 0.1215 | -0.0155 | -11.31% | 0.137 | 0.1375 | 0.1205 | 6,000 |
| May 13 2024 | 0.137 | -0.0085 | -5.84% | 0.1395 | 0.1455 | 0.136 | 0 |
| May 10 2024 | 0.1455 | -0.0175 | -10.74% | 0.158 | 0.1585 | 0.1405 | 3,000 |
| May 09 2024 | 0.163 | -0.011 | -6.32% | 0.1735 | 0.1805 | 0.163 | 0 |
| May 08 2024 | 0.174 | 0.0045 | 2.65% | 0.1715 | 0.1835 | 0.1675 | 0 |
| May 07 2024 | 0.1695 | -0.0165 | -8.87% | 0.178 | 0.1785 | 0.1615 | 3,000 |
| May 06 2024 | 0.186 | -0.0225 | -10.79% | 0.2025 | 0.205 | 0.183 | 0 |
| May 03 2024 | 0.2085 | 0.0035 | 1.71% | 0.1995 | 0.2135 | 0.1935 | 0 |
| May 02 2024 | 0.205 | 0.0005 | 0.24% | 0.2015 | 0.2075 | 0.1925 | 0 |
| Apr 30 2024 | 0.2045 | 0.0305 | 17.53% | 0.175 | 0.2065 | 0.171 | 0 |
| Apr 29 2024 | 0.174 | -0.005 | -2.79% | 0.169 | 0.181 | 0.1685 | 14,000 |
| Apr 26 2024 | 0.179 | -0.0185 | -9.37% | 0.1835 | 0.1905 | 0.175 | 0 |
| Apr 25 2024 | 0.1975 | 0.0195 | 10.96% | 0.181 | 0.2125 | 0.176 | 13,000 |
| Apr 24 2024 | 0.178 | 0.005 | 2.89% | 0.158 | 0.1805 | 0.158 | 14,000 |
| Apr 23 2024 | 0.173 | -0.0395 | -18.59% | 0.2035 | 0.2045 | 0.1725 | 13,000 |
| Apr 22 2024 | 0.2125 | -0.019 | -8.21% | 0.2195 | 0.2305 | 0.2105 | 6,000 |
| Apr 19 2024 | 0.2315 | -0.003 | -1.28% | 0.2705 | 0.2705 | 0.2305 | 9,500 |
| Apr 18 2024 | 0.2345 | -0.0115 | -4.67% | 0.2385 | 0.2525 | 0.234 | 7,000 |
| Apr 17 2024 | 0.246 | -0.0215 | -8.04% | 0.27 | 0.272 | 0.237 | 3,500 |
| Apr 16 2024 | 0.2675 | 0.037 | 16.05% | 0.2585 | 0.2735 | 0.2545 | 3,500 |
| Apr 15 2024 | 0.2305 | -0.0115 | -4.75% | 0.237 | 0.237 | 0.2075 | 9,000 |
| Apr 12 2024 | 0.242 | 0.0005 | 0.21% | 0.2265 | 0.2475 | 0.2145 | 17,500 |
| Apr 11 2024 | 0.2415 | 0.023 | 10.53% | 0.2175 | 0.2545 | 0.2165 | 6,000 |
| Apr 10 2024 | 0.2185 | -0.007 | -3.10% | 0.218 | 0.2375 | 0.206 | 8,000 |
| Apr 09 2024 | 0.2255 | 0.0225 | 11.08% | 0.2045 | 0.229 | 0.2035 | 2,000 |
| Apr 08 2024 | 0.203 | -0.0215 | -9.58% | 0.2235 | 0.2235 | 0.202 | 2,000 |
| Apr 05 2024 | 0.2245 | 0.0335 | 17.54% | 0.219 | 0.234 | 0.218 | 8,000 |
| Apr 04 2024 | 0.191 | -0.003 | -1.55% | 0.1935 | 0.195 | 0.1875 | 0 |
| Apr 03 2024 | 0.194 | -0.0055 | -2.76% | 0.2045 | 0.2045 | 0.193 | 0 |
| Apr 02 2024 | 0.1995 | 0.0225 | 12.71% | 0.1785 | 0.2025 | 0.17 | 5,000 |
| Mar 28 2024 | 0.177 | 0.00 | 0.00% | 0.1735 | 0.179 | 0.1725 | 0 |
| Mar 27 2024 | 0.177 | -0.0015 | -0.84% | 0.181 | 0.183 | 0.175 | 0 |
| Mar 26 2024 | 0.1785 | -0.0045 | -2.46% | 0.179 | 0.182 | 0.176 | 0 |
| Mar 25 2024 | 0.183 | -0.015 | -7.58% | 0.20 | 0.2005 | 0.1825 | 0 |
| Mar 22 2024 | 0.198 | -0.001 | -0.50% | 0.203 | 0.208 | 0.1975 | 0 |
| Mar 21 2024 | 0.199 | -0.0025 | -1.24% | 0.1835 | 0.2025 | 0.1825 | 0 |
| Mar 20 2024 | 0.2015 | -0.0035 | -1.71% | 0.2035 | 0.208 | 0.2015 | 0 |
| Mar 19 2024 | 0.205 | -0.0195 | -8.69% | 0.228 | 0.2285 | 0.205 | 0 |
| Mar 18 2024 | 0.2245 | -0.0025 | -1.10% | 0.22 | 0.2295 | 0.2135 | 0 |
| Mar 15 2024 | 0.227 | -0.0105 | -4.42% | 0.2385 | 0.2395 | 0.221 | 0 |
