Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1PECOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.369138 | -0.007809 | -2.07% | 0.377216 | 0.377216 | 0.363357 | 0.00 |
| Jun 17 2024 | 0.376947 | -0.002294 | -0.60% | 0.398054 | 0.398457 | 0.370371 | 3,232.00 |
| Jun 16 2024 | 0.379241 | 0.002263 | 0.60% | 0.376946 | 0.380692 | 0.375736 | 0.00 |
| Jun 15 2024 | 0.376978 | 0.000743 | 0.20% | 0.375998 | 0.378136 | 0.375328 | 0.00 |
| Jun 14 2024 | 0.376235 | -0.002891 | -0.76% | 0.379186 | 0.384517 | 0.370494 | 0.00 |
| Jun 13 2024 | 0.379126 | -0.005342 | -1.39% | 0.384684 | 0.38506 | 0.375707 | 0.00 |
| Jun 12 2024 | 0.384468 | 0.002098 | 0.55% | 0.382308 | 0.393023 | 0.379443 | 0.00 |
| Jun 11 2024 | 0.38237 | -0.010499 | -2.67% | 0.39308 | 0.393338 | 0.375798 | 0.00 |
| Jun 10 2024 | 0.392869 | -0.00094 | -0.24% | 0.398054 | 0.398457 | 0.392113 | 3,232.00 |
| Jun 09 2024 | 0.393809 | 0.002399 | 0.61% | 0.391311 | 0.394762 | 0.390497 | 0.00 |
| Jun 08 2024 | 0.391411 | 0.00000400 | 0.00% | 0.391035 | 0.392841 | 0.390795 | 0.00 |
| Jun 07 2024 | 0.391407 | -0.004328 | -1.09% | 0.395672 | 0.402747 | 0.388012 | 0.00 |
| Jun 06 2024 | 0.395736 | -0.002174 | -0.55% | 0.398054 | 0.40036 | 0.392567 | 0.00 |
| Jun 05 2024 | 0.39791 | 0.003083 | 0.78% | 0.384214 | 0.40194 | 0.143486 | 3,232.00 |
| Jun 04 2024 | 0.394826 | 0.010621 | 2.76% | 0.384214 | 0.396811 | 0.383369 | 0.00 |
| Jun 03 2024 | 0.384205 | 0.003655 | 0.96% | 0.380085 | 0.393408 | 0.379312 | 0.00 |
| Jun 02 2024 | 0.380551 | 0.00044 | 0.12% | 0.380278 | 0.383806 | 0.37813 | 0.00 |
| Jun 01 2024 | 0.380111 | 0.001197 | 0.32% | 0.379572 | 0.380937 | 0.378531 | 0.00 |
| May 31 2024 | 0.378914 | -0.005306 | -1.38% | 0.384168 | 0.386432 | 0.37457 | 0.00 |
| May 30 2024 | 0.38422 | 0.003248 | 0.85% | 0.381265 | 0.390279 | 0.378067 | 0.00 |
| May 29 2024 | 0.380972 | -0.002709 | -0.71% | 0.383342 | 0.386587 | 0.378036 | 0.00 |
| May 28 2024 | 0.383681 | -0.005257 | -1.35% | 0.388815 | 0.389144 | 0.377774 | 0.00 |
| May 27 2024 | 0.388938 | 0.004198 | 1.09% | 0.353499 | 0.395539 | 0.143486 | 3,232.00 |
| May 26 2024 | 0.38474 | -0.0041 | -1.05% | 0.38909 | 0.390223 | 0.383359 | 0.00 |
| May 25 2024 | 0.38884 | 0.003595 | 0.93% | 0.385015 | 0.390932 | 0.385015 | 0.00 |
| May 24 2024 | 0.385245 | 0.003476 | 0.91% | 0.38148 | 0.388526 | 0.375251 | 0.00 |
| May 23 2024 | 0.381769 | -0.006726 | -1.73% | 0.389569 | 0.392915 | 0.375027 | 0.00 |
| May 22 2024 | 0.388495 | -0.003741 | -0.95% | 0.39198 | 0.396236 | 0.388073 | 0.00 |
| May 21 2024 | 0.392236 | -0.006477 | -1.62% | 0.398522 | 0.401459 | 0.384643 | 0.00 |
| May 20 2024 | 0.398713 | 0.027931 | 7.53% | 0.353499 | 0.3992 | 0.143486 | 3,232.00 |
| May 19 2024 | 0.370782 | -0.004703 | -1.25% | 0.374931 | 0.378935 | 0.369493 | 0.00 |
| May 18 2024 | 0.375485 | 0.000344 | 0.09% | 0.375304 | 0.377654 | 0.373746 | 0.00 |
| May 17 2024 | 0.375141 | 0.009337 | 2.55% | 0.365942 | 0.377434 | 0.365435 | 0.00 |
| May 16 2024 | 0.365805 | -0.004704 | -1.27% | 0.37092 | 0.372607 | 0.359328 | 0.00 |
| May 15 2024 | 0.370508 | 0.023662 | 6.82% | 0.346987 | 0.371146 | 0.345571 | 0.00 |
| May 14 2024 | 0.346846 | -0.007995 | -2.25% | 0.354838 | 0.356071 | 0.34409 | 0.00 |
| May 13 2024 | 0.354841 | 0.006958 | 2.00% | 0.353499 | 0.357494 | 0.143486 | 3,232.00 |
| May 12 2024 | 0.347883 | 0.003898 | 1.13% | 0.344268 | 0.349437 | 0.343387 | 0.00 |
| May 11 2024 | 0.343985 | -0.001281 | -0.37% | 0.344411 | 0.347653 | 0.342715 | 0.00 |
| May 10 2024 | 0.345266 | -0.010766 | -3.02% | 0.356277 | 0.358512 | 0.340945 | 0.00 |
| May 09 2024 | 0.356032 | 0.010201 | 2.95% | 0.346801 | 0.357699 | 0.344442 | 0.00 |
| May 08 2024 | 0.345831 | -0.007831 | -2.21% | 0.353499 | 0.356953 | 0.345079 | 0.00 |
| May 07 2024 | 0.353662 | -0.003759 | -1.05% | 0.357699 | 0.364188 | 0.352977 | 0.00 |
| May 06 2024 | 0.357421 | -0.00487 | -1.34% | 0.362513 | 0.374364 | 0.34428 | 3,232.00 |
| May 05 2024 | 0.362292 | 0.000845 | 0.23% | 0.36215 | 0.365038 | 0.356321 | 0.00 |
| May 04 2024 | 0.361447 | 0.005109 | 1.43% | 0.356188 | 0.364313 | 0.354655 | 0.00 |
| May 03 2024 | 0.356338 | 0.020516 | 6.11% | 0.335742 | 0.35866 | 0.333982 | 0.00 |
| May 02 2024 | 0.335821 | 0.003836 | 1.16% | 0.33192 | 0.338347 | 0.324058 | 0.00 |
| May 01 2024 | 0.331986 | -0.015681 | -4.51% | 0.346193 | 0.346862 | 0.323388 | 0.00 |
| Apr 30 2024 | 0.347666 | -0.01498 | -4.13% | 0.362501 | 0.367392 | 0.338147 | 0.00 |
| Apr 29 2024 | 0.362646 | 0.004183 | 1.17% | 0.362513 | 0.374364 | 0.143486 | 3,232.00 |
| Apr 28 2024 | 0.358463 | -0.002956 | -0.82% | 0.361856 | 0.366192 | 0.35763 | 0.00 |
| Apr 27 2024 | 0.36142 | -0.002062 | -0.57% | 0.363198 | 0.36359 | 0.356436 | 0.00 |
| Apr 26 2024 | 0.363481 | -0.00276 | -0.75% | 0.366354 | 0.368404 | 0.361107 | 0.00 |
| Apr 25 2024 | 0.366241 | 0.000079 | 0.02% | 0.365999 | 0.3705 | 0.357847 | 0.00 |
| Apr 24 2024 | 0.366162 | -0.011634 | -3.08% | 0.378812 | 0.381687 | 0.36209 | 0.00 |
| Apr 23 2024 | 0.377796 | -0.004534 | -1.19% | 0.381849 | 0.383871 | 0.375812 | 0.00 |
| Apr 22 2024 | 0.38233 | 0.010266 | 2.76% | 0.362513 | 0.384289 | 0.143486 | 3,232.00 |
| Apr 21 2024 | 0.372063 | 0.000412 | 0.11% | 0.370748 | 0.376381 | 0.367864 | 0.00 |
| Apr 20 2024 | 0.371651 | 0.005206 | 1.42% | 0.36431 | 0.374422 | 0.361379 | 0.00 |
| Apr 19 2024 | 0.366446 | 0.002898 | 0.80% | 0.362513 | 0.374364 | 0.34428 | 0.00 |
| Apr 18 2024 | 0.363547 | 0.013057 | 3.73% | 0.35085 | 0.365911 | 0.347101 | 0.00 |
| Apr 17 2024 | 0.35049 | -0.014937 | -4.09% | 0.366118 | 0.369822 | 0.342045 | 0.00 |
| Apr 16 2024 | 0.365427 | 0.001833 | 0.50% | 0.363926 | 0.368512 | 0.353963 | 0.00 |
| Apr 15 2024 | 0.363594 | -0.012356 | -3.29% | 0.388095 | 0.390243 | 0.35928 | 3,232.00 |
| Apr 14 2024 | 0.37595 | 0.000426 | 0.11% | 0.370339 | 0.383713 | 0.359095 | 0.00 |
| Apr 13 2024 | 0.375525 | -0.009879 | -2.56% | 0.385844 | 0.391719 | 0.356964 | 0.00 |
| Apr 12 2024 | 0.385404 | -0.012374 | -3.11% | 0.398152 | 0.405192 | 0.377237 | 0.00 |
| Apr 11 2024 | 0.397778 | -0.002114 | -0.53% | 0.399136 | 0.403732 | 0.3953 | 0.00 |
| Apr 10 2024 | 0.399892 | 0.01146 | 2.95% | 0.388095 | 0.402892 | 0.380893 | 0.00 |
| Apr 09 2024 | 0.388433 | -0.012863 | -3.21% | 0.401412 | 0.401899 | 0.383554 | 0.00 |
| Apr 08 2024 | 0.401296 | 0.010869 | 2.78% | 0.38522 | 0.408341 | 0.372429 | 3,232.00 |
| Apr 07 2024 | 0.390427 | 0.002476 | 0.64% | 0.387293 | 0.394985 | 0.387293 | 0.00 |
| Apr 06 2024 | 0.38795 | 0.00565 | 1.48% | 0.380942 | 0.391318 | 0.379394 | 0.00 |
| Apr 05 2024 | 0.3823 | -0.00251 | -0.65% | 0.38522 | 0.386255 | 0.372429 | 0.00 |
| Apr 04 2024 | 0.38481 | 0.012673 | 3.41% | 0.370757 | 0.388365 | 0.366247 | 0.00 |
| Apr 03 2024 | 0.372137 | 0.001435 | 0.39% | 0.371082 | 0.377144 | 0.365816 | 0.00 |
| Apr 02 2024 | 0.370702 | -0.025243 | -6.38% | 0.395207 | 0.395207 | 0.365985 | 0.00 |
| Apr 01 2024 | 0.395945 | -0.006407 | -1.59% | 0.365033 | 0.396332 | 0.365033 | 3,232.00 |
| Mar 31 2024 | 0.402352 | 0.008847 | 2.25% | 0.393509 | 0.402766 | 0.393509 | 0.00 |
| Mar 30 2024 | 0.393505 | -0.001168 | -0.30% | 0.395534 | 0.396851 | 0.393376 | 0.00 |
| Mar 29 2024 | 0.394673 | -0.004289 | -1.08% | 0.399492 | 0.400424 | 0.39052 | 0.00 |
| Mar 28 2024 | 0.398962 | 0.009798 | 2.52% | 0.391045 | 0.402977 | 0.388334 | 0.00 |
| Mar 27 2024 | 0.389164 | -0.004218 | -1.07% | 0.392907 | 0.402354 | 0.38518 | 0.00 |
| Mar 26 2024 | 0.393382 | 0.001685 | 0.43% | 0.391741 | 0.400302 | 0.390515 | 0.00 |
| Mar 25 2024 | 0.391697 | 0.012645 | 3.34% | 0.365033 | 0.398706 | 0.365033 | 3,232.00 |
| Mar 24 2024 | 0.379051 | 0.01644 | 4.53% | 0.361746 | 0.380099 | 0.360335 | 0.00 |
| Mar 23 2024 | 0.362611 | 0.004426 | 1.24% | 0.359336 | 0.371953 | 0.355622 | 0.00 |
| Mar 22 2024 | 0.358185 | -0.009009 | -2.45% | 0.368715 | 0.374359 | 0.352124 | 0.00 |
| Mar 21 2024 | 0.367194 | -0.011078 | -2.93% | 0.377703 | 0.38032 | 0.363884 | 0.00 |
