Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P20OM7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 4.58 | 1.46 | 46.79% | 3.25 | 4.79 | 3.24 | 0 |
| Jun 03 2024 | 3.12 | -0.58 | -15.68% | 3.35 | 3.35 | 2.84 | 0 |
| May 31 2024 | 3.70 | 0.09 | 2.49% | 3.60 | 3.88 | 3.30 | 0 |
| May 30 2024 | 3.61 | -0.32 | -8.14% | 4.17 | 4.19 | 3.49 | 0 |
| May 29 2024 | 3.93 | 0.41 | 11.65% | 3.72 | 4.09 | 3.31 | 0 |
| May 28 2024 | 3.52 | -0.08 | -2.22% | 3.61 | 3.78 | 3.37 | 0 |
| May 27 2024 | 3.60 | -0.12 | -3.23% | 3.79 | 3.81 | 3.55 | 0 |
| May 24 2024 | 3.72 | -0.02 | -0.53% | 4.14 | 4.14 | 3.70 | 0 |
| May 23 2024 | 3.74 | -0.23 | -5.79% | 4.03 | 4.05 | 3.51 | 850 |
| May 22 2024 | 3.97 | 0.50 | 14.41% | 3.57 | 4.02 | 3.34 | 850 |
| May 21 2024 | 3.47 | -0.26 | -6.97% | 3.73 | 3.83 | 3.45 | 0 |
| May 20 2024 | 3.73 | 0.10 | 2.75% | 3.77 | 3.90 | 3.55 | 0 |
| May 17 2024 | 3.63 | 0.03 | 0.83% | 3.85 | 3.85 | 3.29 | 0 |
| May 16 2024 | 3.60 | -0.02 | -0.55% | 3.73 | 3.78 | 3.50 | 0 |
| May 15 2024 | 3.62 | 0.06 | 1.69% | 3.65 | 3.91 | 3.32 | 0 |
| May 14 2024 | 3.56 | -0.49 | -12.10% | 4.13 | 4.17 | 3.54 | 0 |
| May 13 2024 | 4.05 | 0.09 | 2.27% | 3.99 | 4.20 | 3.83 | 0 |
| May 10 2024 | 3.96 | -0.13 | -3.18% | 4.07 | 4.07 | 3.55 | 1,750 |
| May 09 2024 | 4.09 | 0.01 | 0.25% | 4.19 | 4.77 | 3.96 | 0 |
| May 08 2024 | 4.08 | 0.09 | 2.26% | 4.05 | 4.33 | 3.59 | 0 |
| May 07 2024 | 3.99 | -1.16 | -22.52% | 4.31 | 4.36 | 3.92 | 0 |
| May 06 2024 | 5.15 | -0.54 | -9.49% | 5.77 | 5.78 | 5.15 | 0 |
| May 03 2024 | 5.69 | 0.66 | 13.12% | 5.22 | 6.03 | 4.96 | 40 |
| May 02 2024 | 5.03 | -0.28 | -5.27% | 5.39 | 5.46 | 4.83 | 0 |
| Apr 30 2024 | 5.31 | 0.42 | 8.59% | 4.95 | 5.36 | 4.75 | 0 |
| Apr 29 2024 | 4.89 | 0.28 | 6.07% | 4.54 | 5.08 | 4.35 | 0 |
| Apr 26 2024 | 4.61 | -0.47 | -9.25% | 4.88 | 5.05 | 4.55 | 0 |
| Apr 25 2024 | 5.08 | 0.10 | 2.01% | 4.81 | 5.37 | 4.81 | 0 |
| Apr 24 2024 | 4.98 | 0.25 | 5.29% | 4.81 | 5.10 | 4.48 | 0 |
| Apr 23 2024 | 4.73 | -1.02 | -17.74% | 5.79 | 5.82 | 4.71 | 0 |
| Apr 22 2024 | 5.75 | -0.45 | -7.26% | 5.83 | 6.23 | 5.65 | 0 |
| Apr 19 2024 | 6.20 | -0.22 | -3.43% | 6.67 | 6.89 | 6.16 | 0 |
| Apr 18 2024 | 6.42 | -0.49 | -7.09% | 6.91 | 6.98 | 6.42 | 0 |
| Apr 17 2024 | 6.91 | -0.84 | -10.84% | 8.00 | 8.03 | 6.87 | 0 |
| Apr 16 2024 | 7.75 | 0.67 | 9.46% | 7.35 | 7.86 | 7.35 | 0 |
| Apr 15 2024 | 7.08 | -0.24 | -3.28% | 7.43 | 7.44 | 6.66 | 0 |
| Apr 12 2024 | 7.32 | 0.02 | 0.27% | 6.84 | 7.39 | 6.72 | 0 |
| Apr 11 2024 | 7.30 | 0.90 | 14.06% | 6.57 | 7.72 | 6.36 | 0 |
| Apr 10 2024 | 6.40 | -0.37 | -5.47% | 6.61 | 7.10 | 6.27 | 0 |
| Apr 09 2024 | 6.77 | 0.71 | 11.72% | 6.07 | 6.78 | 5.86 | 0 |
| Apr 08 2024 | 6.06 | -0.40 | -6.19% | 6.37 | 6.50 | 6.05 | 0 |
| Apr 05 2024 | 6.46 | 0.60 | 10.24% | 6.34 | 7.19 | 6.32 | 2,200 |
| Apr 04 2024 | 5.86 | 0.09 | 1.56% | 5.71 | 5.89 | 5.64 | 600 |
| Apr 03 2024 | 5.77 | -0.47 | -7.53% | 6.40 | 6.40 | 5.66 | 1,050 |
| Apr 02 2024 | 6.24 | 0.08 | 1.30% | 6.34 | 6.49 | 5.76 | 150 |
| Mar 28 2024 | 6.16 | -0.77 | -11.11% | 7.03 | 7.05 | 6.06 | 800 |
| Mar 27 2024 | 6.93 | 0.10 | 1.46% | 6.87 | 6.97 | 6.70 | 0 |
| Mar 26 2024 | 6.83 | -0.45 | -6.18% | 7.29 | 7.32 | 6.78 | 0 |
| Mar 25 2024 | 7.28 | -0.34 | -4.46% | 7.81 | 7.81 | 7.14 | 0 |
| Mar 22 2024 | 7.62 | 0.23 | 3.11% | 7.40 | 7.75 | 7.32 | 0 |
| Mar 21 2024 | 7.39 | -0.02 | -0.27% | 7.28 | 7.71 | 7.04 | 1,000 |
| Mar 20 2024 | 7.41 | -0.01 | -0.13% | 7.51 | 7.65 | 7.33 | 500 |
| Mar 19 2024 | 7.42 | -0.59 | -7.37% | 7.98 | 8.05 | 7.42 | 0 |
| Mar 18 2024 | 8.01 | -0.41 | -4.87% | 8.30 | 8.35 | 7.86 | 0 |
