Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P20YP9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.0055 | 0.002 | 57.14% | 0.004 | 0.009 | 0.0025 | 5,000 |
| Jun 04 2024 | 0.0035 | -0.0005 | -12.50% | 0.0725 | 0.0725 | 0.003 | 0 |
| Jun 03 2024 | 0.004 | -0.0005 | -11.11% | 0.146 | 0.146 | 0.0035 | 0 |
| May 31 2024 | 0.0045 | -0.003 | -40.00% | 0.1475 | 0.1475 | 0.0045 | 0 |
| May 30 2024 | 0.0075 | 0.0015 | 25.00% | 0.1445 | 0.1445 | 0.005 | 0 |
| May 29 2024 | 0.006 | -0.0015 | -20.00% | 0.147 | 0.1475 | 0.0045 | 0 |
| May 28 2024 | 0.0075 | -0.007 | -48.28% | 0.156 | 0.1565 | 0.007 | 0 |
| May 27 2024 | 0.0145 | -0.002 | -12.12% | 0.156 | 0.1575 | 0.012 | 0 |
| May 24 2024 | 0.0165 | -0.0035 | -17.50% | 0.0165 | 0.021 | 0.0155 | 0 |
| May 23 2024 | 0.02 | 0.001 | 5.26% | 0.1605 | 0.1605 | 0.015 | 0 |
| May 22 2024 | 0.019 | -0.0025 | -11.63% | 0.162 | 0.162 | 0.014 | 20,000 |
| May 21 2024 | 0.0215 | -0.0025 | -10.42% | 0.1645 | 0.1645 | 0.017 | 0 |
| May 20 2024 | 0.024 | -0.0165 | -40.74% | 0.1815 | 0.1815 | 0.024 | 30,000 |
| May 17 2024 | 0.0405 | -0.0035 | -7.95% | 0.1835 | 0.1845 | 0.0355 | 21,000 |
| May 16 2024 | 0.044 | 0.013 | 41.94% | 0.0305 | 0.059 | 0.0305 | 4,250 |
| May 15 2024 | 0.031 | -0.0105 | -25.30% | 0.04 | 0.04 | 0.03 | 0 |
| May 14 2024 | 0.0415 | 0.0055 | 15.28% | 0.037 | 0.0455 | 0.032 | 21,000 |
| May 13 2024 | 0.036 | 0.0015 | 4.35% | 0.0415 | 0.045 | 0.0295 | 0 |
| May 10 2024 | 0.0345 | -0.019 | -35.51% | 0.053 | 0.053 | 0.0345 | 0 |
| May 09 2024 | 0.0535 | -0.006 | -10.08% | 0.0585 | 0.0605 | 0.051 | 0 |
| May 08 2024 | 0.0595 | -0.022 | -26.99% | 0.0555 | 0.0675 | 0.0365 | 3,000 |
| May 07 2024 | 0.0815 | -0.3375 | -80.55% | 0.363 | 0.576 | 0.078 | 5,200 |
| May 06 2024 | 0.419 | -0.075 | -15.18% | 0.647 | 0.654 | 0.415 | 0 |
| May 03 2024 | 0.494 | 0.103 | 26.34% | 0.557 | 0.576 | 0.42 | 0 |
| May 02 2024 | 0.391 | 0.108 | 38.16% | 0.431 | 0.45 | 0.2655 | 0 |
| Apr 30 2024 | 0.283 | -0.093 | -24.73% | 0.523 | 0.525 | 0.28 | 0 |
| Apr 29 2024 | 0.376 | -0.042 | -10.05% | 0.569 | 0.569 | 0.352 | 50,000 |
| Apr 26 2024 | 0.418 | 0.086 | 25.90% | 0.464 | 0.465 | 0.294 | 0 |
| Apr 25 2024 | 0.332 | -0.086 | -20.57% | 0.532 | 0.535 | 0.298 | 0 |
| Apr 24 2024 | 0.418 | -0.038 | -8.33% | 0.603 | 0.603 | 0.40 | 0 |
| Apr 23 2024 | 0.456 | 0.166 | 57.24% | 0.30 | 0.456 | 0.30 | 0 |
| Apr 22 2024 | 0.29 | -0.035 | -10.77% | 0.486 | 0.486 | 0.2585 | 0 |
| Apr 19 2024 | 0.325 | -0.065 | -16.67% | 0.483 | 0.483 | 0.292 | 0 |
| Apr 18 2024 | 0.39 | -0.009 | -2.26% | 0.549 | 0.55 | 0.323 | 450 |
| Apr 17 2024 | 0.399 | 0.04 | 11.14% | 0.485 | 0.497 | 0.356 | 0 |
| Apr 16 2024 | 0.359 | -0.017 | -4.52% | 0.486 | 0.486 | 0.292 | 0 |
| Apr 15 2024 | 0.376 | 0.002 | 0.53% | 0.484 | 0.488 | 0.368 | 0 |
| Apr 12 2024 | 0.374 | -0.044 | -10.53% | 0.579 | 0.583 | 0.357 | 0 |
| Apr 11 2024 | 0.418 | -0.016 | -3.69% | 0.568 | 0.571 | 0.355 | 0 |
| Apr 10 2024 | 0.434 | 0.072 | 19.89% | 0.517 | 0.52 | 0.343 | 0 |
| Apr 09 2024 | 0.362 | -0.093 | -20.44% | 0.589 | 0.59 | 0.329 | 0 |
| Apr 08 2024 | 0.455 | 0.07 | 18.18% | 0.522 | 0.609 | 0.374 | 3,000 |
| Apr 05 2024 | 0.385 | -0.027 | -6.55% | 0.529 | 0.529 | 0.315 | 0 |
| Apr 04 2024 | 0.412 | 0.018 | 4.57% | 0.373 | 0.412 | 0.338 | 0 |
| Apr 03 2024 | 0.394 | -0.104 | -20.88% | 0.586 | 0.602 | 0.353 | 1,150 |
| Apr 02 2024 | 0.498 | -0.26 | -34.30% | 0.855 | 0.855 | 0.498 | 0 |
| Mar 28 2024 | 0.758 | -0.10 | -11.66% | 0.979 | 0.979 | 0.739 | 0 |
| Mar 27 2024 | 0.858 | -0.007 | -0.81% | 0.988 | 0.988 | 0.823 | 0 |
| Mar 26 2024 | 0.865 | 0.012 | 1.41% | 0.826 | 0.92 | 0.826 | 300 |
| Mar 25 2024 | 0.853 | 0.106 | 14.19% | 0.838 | 0.909 | 0.778 | 0 |
| Mar 22 2024 | 0.747 | 0.058 | 8.42% | 0.775 | 0.775 | 0.627 | 0 |
