Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P20QJ8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.125 | -0.0025 | -1.96% | 0.103 | 0.1265 | 0.103 | 42,000 |
| May 23 2024 | 0.1275 | 0.0065 | 5.37% | 0.135 | 0.146 | 0.121 | 0 |
| May 22 2024 | 0.121 | -0.0305 | -20.13% | 0.1635 | 0.165 | 0.118 | 70,000 |
| May 21 2024 | 0.1515 | 0.015 | 10.99% | 0.134 | 0.1515 | 0.1285 | 698,000 |
| May 20 2024 | 0.1365 | -0.008 | -5.54% | 0.156 | 0.158 | 0.128 | 50,000 |
| May 17 2024 | 0.1445 | -0.009 | -5.86% | 0.156 | 0.1715 | 0.143 | 70,000 |
| May 16 2024 | 0.1535 | 0.00 | 0.00% | 0.166 | 0.166 | 0.146 | 50,000 |
| May 15 2024 | 0.1535 | -0.0115 | -6.97% | 0.178 | 0.1795 | 0.1385 | 95,604 |
| May 14 2024 | 0.165 | 0.029 | 21.32% | 0.149 | 0.1665 | 0.1295 | 30,604 |
| May 13 2024 | 0.136 | -0.0105 | -7.17% | 0.163 | 0.1645 | 0.127 | 15,000 |
| May 10 2024 | 0.1465 | 0.0025 | 1.74% | 0.1425 | 0.174 | 0.1425 | 1,000 |
| May 09 2024 | 0.144 | -0.0055 | -3.68% | 0.162 | 0.162 | 0.1085 | 0 |
| May 08 2024 | 0.1495 | -0.0105 | -6.56% | 0.176 | 0.1835 | 0.136 | 30,500 |
| May 07 2024 | 0.16 | 0.038 | 31.15% | 0.1495 | 0.167 | 0.141 | 500 |
| May 06 2024 | 0.122 | 0.0215 | 21.39% | 0.112 | 0.122 | 0.097 | 0 |
| May 03 2024 | 0.1005 | -0.0315 | -23.86% | 0.14 | 0.147 | 0.0875 | 0 |
| May 02 2024 | 0.132 | 0.0095 | 7.76% | 0.135 | 0.144 | 0.122 | 0 |
| Apr 30 2024 | 0.1225 | -0.0235 | -16.10% | 0.16 | 0.162 | 0.1215 | 0 |
| Apr 29 2024 | 0.146 | -0.02 | -12.05% | 0.187 | 0.187 | 0.137 | 0 |
| Apr 26 2024 | 0.166 | 0.0205 | 14.09% | 0.1725 | 0.1725 | 0.1445 | 0 |
| Apr 25 2024 | 0.1455 | -0.008 | -5.21% | 0.1585 | 0.1595 | 0.1345 | 0 |
| Apr 24 2024 | 0.1535 | -0.0125 | -7.53% | 0.179 | 0.182 | 0.147 | 0 |
| Apr 23 2024 | 0.166 | 0.0565 | 51.60% | 0.123 | 0.1665 | 0.114 | 0 |
| Apr 22 2024 | 0.1095 | 0.018 | 19.67% | 0.1285 | 0.131 | 0.0905 | 0 |
| Apr 19 2024 | 0.0915 | 0.0055 | 6.40% | 0.078 | 0.092 | 0.0695 | 10,000 |
| Apr 18 2024 | 0.086 | 0.016 | 22.86% | 0.084 | 0.086 | 0.072 | 5,500 |
| Apr 17 2024 | 0.07 | 0.0185 | 35.92% | 0.0605 | 0.071 | 0.0535 | 1,000 |
| Apr 16 2024 | 0.0515 | -0.015 | -22.56% | 0.074 | 0.074 | 0.0485 | 100,000 |
| Apr 15 2024 | 0.0665 | 0.002 | 3.10% | 0.072 | 0.077 | 0.0665 | 52,200 |
| Apr 12 2024 | 0.0645 | -0.0005 | -0.77% | 0.0745 | 0.0785 | 0.0615 | 330,500 |
| Apr 11 2024 | 0.065 | -0.021 | -24.42% | 0.0965 | 0.0975 | 0.0555 | 292,200 |
| Apr 10 2024 | 0.086 | 0.0095 | 12.42% | 0.079 | 0.089 | 0.066 | 50,000 |
| Apr 09 2024 | 0.0765 | -0.022 | -22.34% | 0.1135 | 0.115 | 0.0765 | 50,000 |
| Apr 08 2024 | 0.0985 | 0.0115 | 13.22% | 0.1055 | 0.1075 | 0.084 | 100,000 |
| Apr 05 2024 | 0.087 | -0.0195 | -18.31% | 0.106 | 0.1065 | 0.067 | 640,000 |
| Apr 04 2024 | 0.1065 | -0.005 | -4.48% | 0.1305 | 0.1305 | 0.105 | 130,000 |
| Apr 03 2024 | 0.1115 | 0.016 | 16.75% | 0.106 | 0.118 | 0.1035 | 82,500 |
| Apr 02 2024 | 0.0955 | -0.0055 | -5.45% | 0.11 | 0.113 | 0.088 | 242,500 |
| Mar 28 2024 | 0.101 | 0.0255 | 33.77% | 0.088 | 0.104 | 0.0795 | 0 |
| Mar 27 2024 | 0.0755 | -0.0045 | -5.63% | 0.0775 | 0.083 | 0.0745 | 202,000 |
| Mar 26 2024 | 0.08 | 0.01 | 14.29% | 0.084 | 0.0845 | 0.0715 | 322,000 |
| Mar 25 2024 | 0.07 | 0.007 | 11.11% | 0.073 | 0.0745 | 0.061 | 4,000 |
| Mar 22 2024 | 0.063 | -0.007 | -10.00% | 0.0685 | 0.0705 | 0.0605 | 251,000 |
| Mar 21 2024 | 0.07 | 0.00 | 0.00% | 0.088 | 0.088 | 0.061 | 35,000 |
| Mar 20 2024 | 0.07 | 0.0035 | 5.26% | 0.079 | 0.079 | 0.0645 | 40,000 |
| Mar 19 2024 | 0.0665 | 0.0135 | 25.47% | 0.0675 | 0.068 | 0.0545 | 35,000 |
| Mar 18 2024 | 0.053 | 0.0065 | 13.98% | 0.062 | 0.062 | 0.0465 | 35,000 |
