Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P20SH8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.028 | 0.0005 | 1.82% | 0.0265 | 0.0285 | 0.0265 | 0 |
| May 23 2024 | 0.0275 | 0.001 | 3.77% | 0.028 | 0.0305 | 0.027 | 107,200 |
| May 22 2024 | 0.0265 | -0.001 | -3.64% | 0.0245 | 0.0275 | 0.0245 | 0 |
| May 21 2024 | 0.0275 | -0.0035 | -11.29% | 0.0375 | 0.0375 | 0.0275 | 0 |
| May 20 2024 | 0.031 | -0.002 | -6.06% | 0.0415 | 0.0415 | 0.031 | 0 |
| May 17 2024 | 0.033 | -0.0045 | -12.00% | 0.0435 | 0.044 | 0.0325 | 93,600 |
| May 16 2024 | 0.0375 | -0.0035 | -8.54% | 0.049 | 0.049 | 0.0355 | 20,000 |
| May 15 2024 | 0.041 | 0.0005 | 1.23% | 0.051 | 0.052 | 0.038 | 0 |
| May 14 2024 | 0.0405 | 0.0025 | 6.58% | 0.038 | 0.0425 | 0.038 | 29,000 |
| May 13 2024 | 0.038 | 0.0085 | 28.81% | 0.038 | 0.038 | 0.0295 | 93,600 |
| May 10 2024 | 0.0295 | 0.002 | 7.27% | 0.026 | 0.0305 | 0.026 | 73,600 |
| May 09 2024 | 0.0275 | 0.005 | 22.22% | 0.03 | 0.03 | 0.0225 | 73,830 |
| May 08 2024 | 0.0225 | -0.0035 | -13.46% | 0.033 | 0.033 | 0.0215 | 0 |
| May 07 2024 | 0.026 | -0.002 | -7.14% | 0.0285 | 0.0285 | 0.025 | 0 |
| May 06 2024 | 0.028 | -0.0025 | -8.20% | 0.039 | 0.039 | 0.0275 | 0 |
| May 03 2024 | 0.0305 | 0.003 | 10.91% | 0.036 | 0.036 | 0.027 | 0 |
| May 02 2024 | 0.0275 | -0.0115 | -29.49% | 0.0445 | 0.0455 | 0.027 | 98,200 |
| Apr 30 2024 | 0.039 | -0.045 | -53.57% | 0.0875 | 0.0875 | 0.038 | 82,600 |
| Apr 29 2024 | 0.084 | 0.0005 | 0.60% | 0.0975 | 0.0975 | 0.079 | 0 |
| Apr 26 2024 | 0.0835 | 0.002 | 2.45% | 0.086 | 0.089 | 0.0825 | 14,630 |
| Apr 25 2024 | 0.0815 | -0.0065 | -7.39% | 0.0955 | 0.096 | 0.077 | 54,630 |
| Apr 24 2024 | 0.088 | -0.0035 | -3.83% | 0.0935 | 0.0945 | 0.088 | 0 |
| Apr 23 2024 | 0.0915 | 0.006 | 7.02% | 0.095 | 0.10 | 0.086 | 0 |
| Apr 22 2024 | 0.0855 | 0.008 | 10.32% | 0.086 | 0.0875 | 0.0745 | 0 |
| Apr 19 2024 | 0.0775 | -0.0005 | -0.64% | 0.081 | 0.081 | 0.0655 | 0 |
| Apr 18 2024 | 0.078 | -0.002 | -2.50% | 0.0775 | 0.0785 | 0.073 | 0 |
| Apr 17 2024 | 0.08 | 0.001 | 1.27% | 0.087 | 0.089 | 0.0755 | 0 |
| Apr 16 2024 | 0.079 | -0.0135 | -14.59% | 0.0915 | 0.095 | 0.0745 | 9,430 |
| Apr 15 2024 | 0.0925 | 0.014 | 17.83% | 0.092 | 0.109 | 0.0865 | 90,000 |
| Apr 12 2024 | 0.0785 | -0.0215 | -21.50% | 0.1115 | 0.112 | 0.077 | 34,600 |
| Apr 11 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.105 | 0.093 | 90,000 |
| Apr 10 2024 | 0.10 | 0.004 | 4.17% | 0.108 | 0.1125 | 0.0945 | 10,000 |
| Apr 09 2024 | 0.096 | 0.0045 | 4.92% | 0.095 | 0.1045 | 0.0865 | 0 |
| Apr 08 2024 | 0.0915 | 0.008 | 9.58% | 0.094 | 0.095 | 0.0845 | 16,000 |
| Apr 05 2024 | 0.0835 | -0.014 | -14.36% | 0.0935 | 0.0945 | 0.0805 | 36,800 |
| Apr 04 2024 | 0.0975 | 0.0015 | 1.56% | 0.104 | 0.107 | 0.094 | 0 |
| Apr 03 2024 | 0.096 | -0.0155 | -13.90% | 0.1175 | 0.1175 | 0.087 | 0 |
| Apr 02 2024 | 0.1115 | -0.031 | -21.75% | 0.1455 | 0.152 | 0.109 | 38,000 |
| Mar 28 2024 | 0.1425 | -0.0145 | -9.24% | 0.1585 | 0.162 | 0.141 | 7,000 |
| Mar 27 2024 | 0.157 | -0.002 | -1.26% | 0.153 | 0.164 | 0.153 | 0 |
| Mar 26 2024 | 0.159 | -0.025 | -13.59% | 0.1895 | 0.1895 | 0.1485 | 0 |
| Mar 25 2024 | 0.184 | 0.0085 | 4.84% | 0.177 | 0.184 | 0.171 | 0 |
| Mar 22 2024 | 0.1755 | -0.0005 | -0.28% | 0.18 | 0.184 | 0.17 | 0 |
| Mar 21 2024 | 0.176 | 0.013 | 7.98% | 0.1725 | 0.1845 | 0.1725 | 0 |
| Mar 20 2024 | 0.163 | 0.005 | 3.16% | 0.1585 | 0.166 | 0.1565 | 0 |
| Mar 19 2024 | 0.158 | 0.0165 | 11.66% | 0.1495 | 0.1585 | 0.1405 | 0 |
