Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P20SX5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.82 | 0.375 | 84.27% | 0.484 | 0.845 | 0.477 | 0 |
| May 21 2024 | 0.445 | -0.007 | -1.55% | 0.52 | 0.56 | 0.435 | 0 |
| May 20 2024 | 0.452 | -0.035 | -7.19% | 0.472 | 0.526 | 0.431 | 0 |
| May 17 2024 | 0.487 | -0.052 | -9.65% | 0.558 | 0.607 | 0.486 | 0 |
| May 16 2024 | 0.539 | 0.029 | 5.69% | 0.535 | 0.604 | 0.491 | 0 |
| May 15 2024 | 0.51 | -0.011 | -2.11% | 0.543 | 0.597 | 0.496 | 0 |
| May 14 2024 | 0.521 | -0.022 | -4.05% | 0.548 | 0.63 | 0.521 | 0 |
| May 13 2024 | 0.543 | -0.018 | -3.21% | 0.553 | 0.616 | 0.537 | 0 |
| May 10 2024 | 0.561 | -0.017 | -2.94% | 0.557 | 0.626 | 0.549 | 0 |
| May 09 2024 | 0.578 | 0.081 | 16.30% | 0.52 | 0.578 | 0.479 | 0 |
| May 08 2024 | 0.497 | -0.042 | -7.79% | 0.544 | 0.60 | 0.47 | 0 |
| May 07 2024 | 0.539 | -0.028 | -4.94% | 0.612 | 0.705 | 0.52 | 0 |
| May 06 2024 | 0.567 | -0.045 | -7.35% | 0.641 | 0.687 | 0.45 | 0 |
| May 03 2024 | 0.612 | 0.052 | 9.29% | 0.623 | 0.677 | 0.575 | 0 |
| May 02 2024 | 0.56 | 0.058 | 11.55% | 0.537 | 0.629 | 0.537 | 0 |
| Apr 30 2024 | 0.502 | -0.003 | -0.59% | 0.498 | 0.563 | 0.461 | 0 |
| Apr 29 2024 | 0.505 | 0.035 | 7.45% | 0.491 | 0.551 | 0.471 | 0 |
| Apr 26 2024 | 0.47 | 0.045 | 10.59% | 0.471 | 0.515 | 0.432 | 0 |
| Apr 25 2024 | 0.425 | -0.061 | -12.55% | 0.512 | 0.571 | 0.419 | 0 |
| Apr 24 2024 | 0.486 | -0.012 | -2.41% | 0.529 | 0.562 | 0.467 | 0 |
| Apr 23 2024 | 0.498 | 0.03 | 6.41% | 0.51 | 0.569 | 0.48 | 0 |
| Apr 22 2024 | 0.468 | 0.002 | 0.43% | 0.509 | 0.557 | 0.451 | 0 |
| Apr 19 2024 | 0.466 | 0.029 | 6.64% | 0.455 | 0.519 | 0.439 | 0 |
| Apr 18 2024 | 0.437 | -0.008 | -1.80% | 0.487 | 0.522 | 0.437 | 0 |
| Apr 17 2024 | 0.445 | -0.023 | -4.91% | 0.491 | 0.54 | 0.439 | 0 |
| Apr 16 2024 | 0.468 | -0.034 | -6.77% | 0.52 | 0.526 | 0.462 | 0 |
| Apr 15 2024 | 0.502 | 0.032 | 6.81% | 0.501 | 0.545 | 0.482 | 0 |
| Apr 12 2024 | 0.47 | -0.051 | -9.79% | 0.539 | 0.586 | 0.466 | 0 |
| Apr 11 2024 | 0.521 | -0.032 | -5.79% | 0.578 | 0.601 | 0.518 | 0 |
| Apr 10 2024 | 0.553 | -0.04 | -6.75% | 0.636 | 0.671 | 0.525 | 0 |
| Apr 09 2024 | 0.593 | -0.008 | -1.33% | 0.625 | 0.677 | 0.593 | 0 |
| Apr 08 2024 | 0.601 | -0.018 | -2.91% | 0.712 | 0.724 | 0.596 | 0 |
| Apr 05 2024 | 0.619 | -0.042 | -6.35% | 0.669 | 0.671 | 0.611 | 0 |
| Apr 04 2024 | 0.661 | -0.02 | -2.94% | 0.68 | 0.702 | 0.659 | 0 |
| Apr 03 2024 | 0.681 | -0.016 | -2.30% | 0.705 | 0.714 | 0.662 | 0 |
| Apr 02 2024 | 0.697 | -0.054 | -7.19% | 0.731 | 0.794 | 0.697 | 0 |
| Mar 28 2024 | 0.751 | 0.002 | 0.27% | 0.768 | 0.80 | 0.74 | 0 |
| Mar 27 2024 | 0.749 | 0.016 | 2.18% | 0.743 | 0.766 | 0.678 | 0 |
| Mar 26 2024 | 0.733 | 0.012 | 1.66% | 0.777 | 0.801 | 0.726 | 0 |
| Mar 25 2024 | 0.721 | 0.004 | 0.56% | 0.762 | 0.765 | 0.698 | 0 |
| Mar 22 2024 | 0.717 | -0.066 | -8.43% | 0.753 | 0.788 | 0.703 | 0 |
| Mar 21 2024 | 0.783 | 0.172 | 28.15% | 0.71 | 0.783 | 0.633 | 0 |
| Mar 20 2024 | 0.611 | -0.296 | -32.64% | 0.945 | 0.971 | 0.551 | 0 |
| Mar 19 2024 | 0.907 | 0.028 | 3.19% | 0.907 | 0.909 | 0.855 | 0 |
