Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PKOINEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.332883 | -0.007187 | -2.11% | 0.340169 | 0.340889 | 0.330466 | 0.00 |
| Jul 22 2024 | 0.34007 | -0.001249 | -0.37% | 0.321325 | 0.343487 | 0.318936 | 0.00 |
| Jul 21 2024 | 0.34132 | 0.003255 | 0.96% | 0.337498 | 0.342821 | 0.331158 | 0.00 |
| Jul 20 2024 | 0.338064 | 0.002034 | 0.61% | 0.33571 | 0.339996 | 0.333826 | 0.00 |
| Jul 19 2024 | 0.336031 | 0.014455 | 4.49% | 0.321325 | 0.339559 | 0.318936 | 0.00 |
| Jul 18 2024 | 0.321576 | 0.000026 | 0.01% | 0.321422 | 0.326518 | 0.318077 | 0.00 |
| Jul 17 2024 | 0.32155 | -0.006207 | -1.89% | 0.327402 | 0.332041 | 0.320698 | 0.00 |
| Jul 16 2024 | 0.327757 | 0.00193 | 0.59% | 0.326131 | 0.328217 | 0.314071 | 0.00 |
| Jul 15 2024 | 0.325827 | 0.018006 | 5.85% | 0.292105 | 0.326248 | 0.289517 | 0.00 |
| Jul 14 2024 | 0.307821 | 0.010223 | 3.44% | 0.297993 | 0.308159 | 0.294052 | 0.00 |
| Jul 13 2024 | 0.297598 | 0.006774 | 2.33% | 0.290836 | 0.300081 | 0.289472 | 0.00 |
| Jul 12 2024 | 0.290823 | 0.0017 | 0.59% | 0.28892 | 0.294001 | 0.285149 | 0.00 |
| Jul 11 2024 | 0.289123 | -0.00308 | -1.05% | 0.292105 | 0.298274 | 0.288265 | 0.00 |
| Jul 10 2024 | 0.292203 | -0.001965 | -0.67% | 0.293517 | 0.300611 | 0.289484 | 0.00 |
| Jul 09 2024 | 0.294167 | 0.007995 | 2.79% | 0.286065 | 0.295113 | 0.284254 | 0.00 |
| Jul 08 2024 | 0.286172 | 0.003483 | 1.23% | 0.320857 | 0.322604 | 0.279626 | 0.00 |
| Jul 07 2024 | 0.282689 | -0.010969 | -3.74% | 0.295242 | 0.295496 | 0.282689 | 0.00 |
| Jul 06 2024 | 0.293658 | 0.00649 | 2.26% | 0.285808 | 0.295884 | 0.283528 | 0.00 |
| Jul 05 2024 | 0.287168 | -0.003157 | -1.09% | 0.28889 | 0.291296 | 0.271751 | 0.00 |
| Jul 04 2024 | 0.290325 | -0.015417 | -5.04% | 0.305583 | 0.306954 | 0.288216 | 0.00 |
| Jul 03 2024 | 0.305742 | -0.010548 | -3.33% | 0.316813 | 0.317266 | 0.302271 | 0.00 |
| Jul 02 2024 | 0.31629 | -0.004625 | -1.44% | 0.320857 | 0.322604 | 0.315156 | 0.00 |
| Jul 01 2024 | 0.320915 | 0.000508 | 0.16% | 0.323654 | 0.325807 | 0.129113 | 0.00 |
| Jun 30 2024 | 0.320408 | 0.008476 | 2.72% | 0.31164 | 0.32114 | 0.310354 | 0.00 |
| Jun 29 2024 | 0.311931 | 0.003175 | 1.03% | 0.308797 | 0.313112 | 0.308778 | 0.00 |
| Jun 28 2024 | 0.308756 | -0.006303 | -2.00% | 0.31514 | 0.318663 | 0.306974 | 0.00 |
| Jun 27 2024 | 0.315059 | 0.003271 | 1.05% | 0.311656 | 0.318617 | 0.31041 | 0.00 |
| Jun 26 2024 | 0.311788 | -0.004233 | -1.34% | 0.323654 | 0.324473 | 0.311314 | 0.00 |
| Jun 25 2024 | 0.316021 | 0.007746 | 2.51% | 0.307817 | 0.3183 | 0.307817 | 0.00 |
| Jun 24 2024 | 0.308275 | -0.016282 | -5.02% | 0.323654 | 0.324473 | 0.300578 | 0.00 |
| Jun 23 2024 | 0.324557 | -0.004183 | -1.27% | 0.328897 | 0.33069 | 0.324441 | 0.00 |
| Jun 22 2024 | 0.32874 | 0.000173 | 0.05% | 0.328815 | 0.330607 | 0.327692 | 0.00 |
| Jun 21 2024 | 0.328568 | -0.00371 | -1.12% | 0.332199 | 0.332633 | 0.325202 | 0.00 |
| Jun 20 2024 | 0.332277 | 0.001441 | 0.44% | 0.33082 | 0.339349 | 0.330231 | 0.00 |
| Jun 19 2024 | 0.330836 | -0.001327 | -0.40% | 0.332528 | 0.335414 | 0.330234 | 0.00 |
| Jun 18 2024 | 0.332164 | -0.007027 | -2.07% | 0.339433 | 0.339433 | 0.326962 | 0.00 |
| Jun 17 2024 | 0.339191 | -0.002064 | -0.60% | 0.345729 | 0.350629 | 0.333273 | 0.00 |
| Jun 16 2024 | 0.341255 | 0.002036 | 0.60% | 0.33919 | 0.34256 | 0.3381 | 0.00 |
| Jun 15 2024 | 0.339219 | 0.000669 | 0.20% | 0.338336 | 0.34026 | 0.337734 | 0.00 |
| Jun 14 2024 | 0.33855 | -0.002601 | -0.76% | 0.341206 | 0.346002 | 0.333383 | 0.00 |
| Jun 13 2024 | 0.341151 | -0.004807 | -1.39% | 0.346153 | 0.346491 | 0.338074 | 0.00 |
| Jun 12 2024 | 0.345958 | 0.001888 | 0.55% | 0.344015 | 0.353656 | 0.341436 | 0.00 |
| Jun 11 2024 | 0.34407 | -0.009447 | -2.67% | 0.353708 | 0.353939 | 0.338156 | 0.00 |
| Jun 10 2024 | 0.353518 | -0.000846 | -0.24% | 0.345729 | 0.357834 | 0.34497 | 0.00 |
| Jun 09 2024 | 0.354364 | 0.002158 | 0.61% | 0.352116 | 0.355221 | 0.351384 | 0.00 |
| Jun 08 2024 | 0.352205 | 0.00000300 | 0.00% | 0.351868 | 0.353492 | 0.351652 | 0.00 |
| Jun 07 2024 | 0.352202 | -0.003895 | -1.09% | 0.35604 | 0.362406 | 0.349147 | 0.00 |
| Jun 06 2024 | 0.356097 | -0.001956 | -0.55% | 0.358183 | 0.360259 | 0.353245 | 0.00 |
| Jun 05 2024 | 0.358053 | 0.002775 | 0.78% | 0.345729 | 0.36168 | 0.129113 | 0.00 |
| Jun 04 2024 | 0.355279 | 0.009557 | 2.76% | 0.345729 | 0.357065 | 0.34497 | 0.00 |
| Jun 03 2024 | 0.345722 | 0.003289 | 0.96% | 0.342014 | 0.354003 | 0.341319 | 0.00 |
| Jun 02 2024 | 0.342433 | 0.000396 | 0.12% | 0.342188 | 0.345363 | 0.340255 | 0.00 |
| Jun 01 2024 | 0.342037 | 0.001077 | 0.32% | 0.341553 | 0.34278 | 0.340615 | 0.00 |
| May 31 2024 | 0.34096 | -0.004775 | -1.38% | 0.345688 | 0.347725 | 0.337052 | 0.00 |
| May 30 2024 | 0.345735 | 0.002923 | 0.85% | 0.343076 | 0.351187 | 0.340198 | 0.00 |
| May 29 2024 | 0.342812 | -0.002438 | -0.71% | 0.344945 | 0.347865 | 0.340171 | 0.00 |
| May 28 2024 | 0.34525 | -0.00473 | -1.35% | 0.34987 | 0.350166 | 0.339934 | 0.00 |
| May 27 2024 | 0.34998 | 0.003778 | 1.09% | 0.318091 | 0.35592 | 0.129113 | 0.00 |
| May 26 2024 | 0.346203 | -0.00369 | -1.05% | 0.350117 | 0.351136 | 0.34496 | 0.00 |
| May 25 2024 | 0.349892 | 0.003235 | 0.93% | 0.346451 | 0.351774 | 0.346451 | 0.00 |
| May 24 2024 | 0.346657 | 0.003128 | 0.91% | 0.343269 | 0.34961 | 0.337664 | 0.00 |
| May 23 2024 | 0.34353 | -0.006052 | -1.73% | 0.350548 | 0.353559 | 0.337463 | 0.00 |
| May 22 2024 | 0.349582 | -0.003366 | -0.95% | 0.352718 | 0.356547 | 0.349202 | 0.00 |
| May 21 2024 | 0.352948 | -0.005828 | -1.62% | 0.358604 | 0.361247 | 0.346116 | 0.00 |
| May 20 2024 | 0.358776 | 0.025133 | 7.53% | 0.318091 | 0.359214 | 0.129113 | 0.00 |
| May 19 2024 | 0.333643 | -0.004232 | -1.25% | 0.337376 | 0.340979 | 0.332483 | 0.00 |
| May 18 2024 | 0.337875 | 0.00031 | 0.09% | 0.337712 | 0.339827 | 0.33631 | 0.00 |
| May 17 2024 | 0.337566 | 0.008401 | 2.55% | 0.329288 | 0.339628 | 0.328831 | 0.00 |
| May 16 2024 | 0.329164 | -0.004233 | -1.27% | 0.333767 | 0.335285 | 0.323336 | 0.00 |
| May 15 2024 | 0.333397 | 0.021292 | 6.82% | 0.312231 | 0.33397 | 0.310957 | 0.00 |
| May 14 2024 | 0.312105 | -0.007194 | -2.25% | 0.319296 | 0.320406 | 0.309624 | 0.00 |
| May 13 2024 | 0.319299 | 0.006261 | 2.00% | 0.318091 | 0.321686 | 0.129113 | 0.00 |
| May 12 2024 | 0.313038 | 0.003508 | 1.13% | 0.309785 | 0.314436 | 0.308992 | 0.00 |
| May 11 2024 | 0.30953 | -0.001153 | -0.37% | 0.309914 | 0.312831 | 0.308387 | 0.00 |
| May 10 2024 | 0.310683 | -0.009688 | -3.02% | 0.320591 | 0.322602 | 0.306795 | 0.00 |
| May 09 2024 | 0.320371 | 0.009179 | 2.95% | 0.312064 | 0.32187 | 0.309941 | 0.00 |
| May 08 2024 | 0.311191 | -0.007047 | -2.21% | 0.318091 | 0.321199 | 0.310514 | 0.00 |
| May 07 2024 | 0.318238 | -0.003383 | -1.05% | 0.32187 | 0.327709 | 0.317621 | 0.00 |
| May 06 2024 | 0.32162 | -0.004382 | -1.34% | 0.326202 | 0.336867 | 0.309796 | 0.00 |
| May 05 2024 | 0.326003 | 0.00076 | 0.23% | 0.325875 | 0.328474 | 0.32063 | 0.00 |
| May 04 2024 | 0.325243 | 0.004597 | 1.43% | 0.320511 | 0.327822 | 0.319131 | 0.00 |
| May 03 2024 | 0.320645 | 0.018461 | 6.11% | 0.302113 | 0.322735 | 0.300529 | 0.00 |
| May 02 2024 | 0.302184 | 0.003451 | 1.16% | 0.298674 | 0.304457 | 0.291599 | 0.00 |
| May 01 2024 | 0.298733 | -0.01411 | -4.51% | 0.311517 | 0.312119 | 0.290996 | 0.00 |
| Apr 30 2024 | 0.312843 | -0.013479 | -4.13% | 0.326191 | 0.330593 | 0.304277 | 0.00 |
| Apr 29 2024 | 0.326322 | 0.003764 | 1.17% | 0.326202 | 0.336867 | 0.126757 | 0.00 |
| Apr 28 2024 | 0.322558 | -0.00266 | -0.82% | 0.325611 | 0.329513 | 0.321808 | 0.00 |
| Apr 27 2024 | 0.325218 | -0.001855 | -0.57% | 0.326818 | 0.327172 | 0.320734 | 0.00 |
| Apr 26 2024 | 0.327074 | -0.002484 | -0.75% | 0.329658 | 0.331503 | 0.324937 | 0.00 |
| Apr 25 2024 | 0.329557 | 0.000071 | 0.02% | 0.329339 | 0.333389 | 0.322004 | 0.00 |
