Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P20Q28 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.0615 | -0.006 | -8.89% | 0.0735 | 0.095 | 0.0615 | 0 |
| May 21 2024 | 0.0675 | 0.0045 | 7.14% | 0.086 | 0.088 | 0.0585 | 0 |
| May 20 2024 | 0.063 | 0.0025 | 4.13% | 0.074 | 0.074 | 0.055 | 0 |
| May 17 2024 | 0.0605 | -0.0095 | -13.57% | 0.083 | 0.083 | 0.06 | 0 |
| May 16 2024 | 0.07 | 0.0015 | 2.19% | 0.085 | 0.088 | 0.0695 | 0 |
| May 15 2024 | 0.0685 | -0.006 | -8.05% | 0.087 | 0.087 | 0.0675 | 0 |
| May 14 2024 | 0.0745 | -0.0115 | -13.37% | 0.1045 | 0.1045 | 0.0635 | 0 |
| May 13 2024 | 0.086 | -0.0305 | -26.18% | 0.126 | 0.1265 | 0.0785 | 0 |
| May 10 2024 | 0.1165 | -0.0005 | -0.43% | 0.1175 | 0.128 | 0.108 | 0 |
| May 09 2024 | 0.117 | -0.019 | -13.97% | 0.1535 | 0.154 | 0.1035 | 0 |
| May 08 2024 | 0.136 | 0.002 | 1.49% | 0.15 | 0.1505 | 0.1195 | 0 |
| May 07 2024 | 0.134 | -0.0025 | -1.83% | 0.145 | 0.146 | 0.1215 | 0 |
| May 06 2024 | 0.1365 | -0.0095 | -6.51% | 0.1605 | 0.1605 | 0.123 | 0 |
| May 03 2024 | 0.146 | -0.0165 | -10.15% | 0.183 | 0.183 | 0.1435 | 0 |
| May 02 2024 | 0.1625 | -0.0525 | -24.42% | 0.228 | 0.2315 | 0.153 | 0 |
| Apr 30 2024 | 0.215 | 0.096 | 80.67% | 0.1355 | 0.244 | 0.11 | 0 |
| Apr 29 2024 | 0.119 | -0.0265 | -18.21% | 0.1525 | 0.153 | 0.1135 | 0 |
| Apr 26 2024 | 0.1455 | -0.0245 | -14.41% | 0.168 | 0.169 | 0.1345 | 0 |
| Apr 25 2024 | 0.17 | 0.0285 | 20.14% | 0.1585 | 0.175 | 0.13 | 0 |
| Apr 24 2024 | 0.1415 | -0.0465 | -24.73% | 0.1965 | 0.2065 | 0.1305 | 0 |
| Apr 23 2024 | 0.188 | -0.0265 | -12.35% | 0.1965 | 0.237 | 0.186 | 0 |
| Apr 22 2024 | 0.2145 | -0.004 | -1.83% | 0.2195 | 0.2355 | 0.1835 | 0 |
| Apr 19 2024 | 0.2185 | 0.0435 | 24.86% | 0.2135 | 0.257 | 0.1945 | 0 |
| Apr 18 2024 | 0.175 | -0.0165 | -8.62% | 0.1885 | 0.194 | 0.173 | 0 |
| Apr 17 2024 | 0.1915 | -0.0195 | -9.24% | 0.2245 | 0.226 | 0.1775 | 0 |
| Apr 16 2024 | 0.211 | 0.069 | 48.59% | 0.179 | 0.2255 | 0.168 | 0 |
| Apr 15 2024 | 0.142 | -0.008 | -5.33% | 0.1615 | 0.1615 | 0.1215 | 0 |
| Apr 12 2024 | 0.15 | 0.0035 | 2.39% | 0.155 | 0.157 | 0.1205 | 0 |
| Apr 11 2024 | 0.1465 | 0.0015 | 1.03% | 0.1665 | 0.1695 | 0.142 | 0 |
| Apr 10 2024 | 0.145 | 0.0045 | 3.20% | 0.152 | 0.1595 | 0.115 | 0 |
| Apr 09 2024 | 0.1405 | -0.002 | -1.40% | 0.136 | 0.141 | 0.1235 | 0 |
| Apr 08 2024 | 0.1425 | -0.0165 | -10.38% | 0.176 | 0.179 | 0.133 | 0 |
| Apr 05 2024 | 0.159 | -0.004 | -2.45% | 0.2045 | 0.205 | 0.159 | 0 |
| Apr 04 2024 | 0.163 | -0.039 | -19.31% | 0.2255 | 0.2255 | 0.151 | 0 |
| Apr 03 2024 | 0.202 | -0.031 | -13.30% | 0.2315 | 0.2355 | 0.197 | 0 |
| Apr 02 2024 | 0.233 | -0.0185 | -7.36% | 0.2485 | 0.2545 | 0.2105 | 0 |
| Mar 28 2024 | 0.2515 | -0.022 | -8.04% | 0.2425 | 0.265 | 0.2395 | 0 |
| Mar 27 2024 | 0.2735 | 0.024 | 9.62% | 0.2645 | 0.276 | 0.2255 | 0 |
| Mar 26 2024 | 0.2495 | -0.0505 | -16.83% | 0.2965 | 0.2995 | 0.2495 | 0 |
| Mar 25 2024 | 0.30 | -0.013 | -4.15% | 0.348 | 0.348 | 0.297 | 0 |
| Mar 22 2024 | 0.313 | -0.014 | -4.28% | 0.334 | 0.334 | 0.308 | 0 |
| Mar 21 2024 | 0.327 | -0.038 | -10.41% | 0.334 | 0.343 | 0.308 | 0 |
| Mar 20 2024 | 0.365 | -0.039 | -9.65% | 0.418 | 0.419 | 0.36 | 0 |
| Mar 19 2024 | 0.404 | -0.047 | -10.42% | 0.437 | 0.437 | 0.385 | 0 |
| Mar 18 2024 | 0.451 | -0.016 | -3.43% | 0.457 | 0.457 | 0.405 | 0 |
