Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P20ZT8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.489 | 0.013 | 2.73% | 0.474 | 0.497 | 0.474 | 0 |
| May 21 2024 | 0.476 | 0.024 | 5.31% | 0.46 | 0.497 | 0.46 | 0 |
| May 20 2024 | 0.452 | 0.011 | 2.49% | 0.431 | 0.453 | 0.425 | 0 |
| May 17 2024 | 0.441 | 0.002 | 0.46% | 0.448 | 0.448 | 0.435 | 0 |
| May 16 2024 | 0.439 | -0.002 | -0.45% | 0.433 | 0.446 | 0.433 | 0 |
| May 15 2024 | 0.441 | -0.022 | -4.75% | 0.452 | 0.458 | 0.441 | 20,000 |
| May 14 2024 | 0.463 | -0.034 | -6.84% | 0.498 | 0.499 | 0.46 | 0 |
| May 13 2024 | 0.497 | -0.016 | -3.12% | 0.504 | 0.514 | 0.496 | 0 |
| May 10 2024 | 0.513 | -0.03 | -5.52% | 0.537 | 0.537 | 0.503 | 0 |
| May 09 2024 | 0.543 | -0.017 | -3.04% | 0.561 | 0.573 | 0.543 | 0 |
| May 08 2024 | 0.56 | 0.01 | 1.82% | 0.554 | 0.576 | 0.548 | 0 |
| May 07 2024 | 0.55 | -0.027 | -4.68% | 0.564 | 0.566 | 0.537 | 0 |
| May 06 2024 | 0.577 | -0.032 | -5.25% | 0.60 | 0.604 | 0.57 | 0 |
| May 03 2024 | 0.609 | 0.013 | 2.18% | 0.587 | 0.617 | 0.58 | 0 |
| May 02 2024 | 0.596 | 0.004 | 0.68% | 0.591 | 0.60 | 0.576 | 0 |
| Apr 30 2024 | 0.592 | 0.052 | 9.63% | 0.543 | 0.596 | 0.537 | 0 |
| Apr 29 2024 | 0.54 | -0.005 | -0.92% | 0.53 | 0.552 | 0.529 | 0 |
| Apr 26 2024 | 0.545 | -0.028 | -4.89% | 0.551 | 0.563 | 0.537 | 0 |
| Apr 25 2024 | 0.573 | 0.026 | 4.75% | 0.549 | 0.595 | 0.54 | 0 |
| Apr 24 2024 | 0.547 | 0.016 | 3.01% | 0.513 | 0.547 | 0.507 | 0 |
| Apr 23 2024 | 0.531 | -0.064 | -10.76% | 0.583 | 0.584 | 0.531 | 0 |
| Apr 22 2024 | 0.595 | -0.027 | -4.34% | 0.607 | 0.621 | 0.589 | 0 |
| Apr 19 2024 | 0.622 | -0.005 | -0.80% | 0.678 | 0.678 | 0.62 | 0 |
| Apr 18 2024 | 0.627 | -0.015 | -2.34% | 0.633 | 0.653 | 0.626 | 0 |
| Apr 17 2024 | 0.642 | -0.029 | -4.32% | 0.675 | 0.677 | 0.63 | 0 |
| Apr 16 2024 | 0.671 | 0.053 | 8.58% | 0.658 | 0.678 | 0.651 | 0 |
| Apr 15 2024 | 0.618 | -0.016 | -2.52% | 0.627 | 0.627 | 0.583 | 0 |
| Apr 12 2024 | 0.634 | -0.004 | -0.63% | 0.618 | 0.64 | 0.597 | 0 |
| Apr 11 2024 | 0.638 | 0.036 | 5.98% | 0.602 | 0.655 | 0.601 | 0 |
| Apr 10 2024 | 0.602 | -0.01 | -1.63% | 0.602 | 0.632 | 0.583 | 0 |
| Apr 09 2024 | 0.612 | 0.037 | 6.43% | 0.58 | 0.617 | 0.578 | 0 |
| Apr 08 2024 | 0.575 | -0.032 | -5.27% | 0.603 | 0.603 | 0.575 | 0 |
| Apr 05 2024 | 0.607 | 0.051 | 9.17% | 0.602 | 0.622 | 0.601 | 0 |
| Apr 04 2024 | 0.556 | -0.001 | -0.18% | 0.559 | 0.561 | 0.548 | 0 |
| Apr 03 2024 | 0.557 | -0.008 | -1.42% | 0.574 | 0.575 | 0.557 | 0 |
| Apr 02 2024 | 0.565 | 0.04 | 7.62% | 0.527 | 0.569 | 0.512 | 0 |
| Mar 28 2024 | 0.525 | 0.002 | 0.38% | 0.518 | 0.526 | 0.516 | 0 |
| Mar 27 2024 | 0.523 | -0.003 | -0.57% | 0.531 | 0.535 | 0.519 | 0 |
| Mar 26 2024 | 0.526 | -0.008 | -1.50% | 0.529 | 0.534 | 0.521 | 0 |
| Mar 25 2024 | 0.534 | -0.028 | -4.98% | 0.567 | 0.567 | 0.533 | 0 |
