Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POLKUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.0173 | -0.001053 | -5.74% | 0.01838 | 0.01838 | 0.01713 | 5,167,557.00 |
| Jul 24 2024 | 0.018353 | -0.001837 | -9.10% | 0.020146 | 0.02124 | 0.0176 | 4,699,470.00 |
| Jul 23 2024 | 0.02019 | 0.0016 | 8.61% | 0.01871 | 0.0212 | 0.01802 | 3,395,828.00 |
| Jul 22 2024 | 0.01859 | -0.00016 | -0.85% | 0.0188 | 0.01947 | 0.01834 | 1,696,558.00 |
| Jul 21 2024 | 0.01875 | -0.00121 | -6.06% | 0.01997 | 0.02019 | 0.01859 | 1,012,774.00 |
| Jul 20 2024 | 0.01996 | -0.00021 | -1.04% | 0.02006 | 0.02124 | 0.01953 | 1,138,739.00 |
| Jul 19 2024 | 0.02017 | 0.00241 | 13.57% | 0.01786 | 0.0211 | 0.01753 | 1,418,060.00 |
| Jul 18 2024 | 0.01776 | -0.00067 | -3.64% | 0.01841 | 0.01858 | 0.01731 | 1,581,092.00 |
| Jul 17 2024 | 0.01843 | -0.00062 | -3.25% | 0.01915 | 0.01949 | 0.01825 | 1,274,032.00 |
| Jul 16 2024 | 0.01905 | -0.00014 | -0.73% | 0.01918 | 0.01978 | 0.01839 | 1,357,399.00 |
| Jul 15 2024 | 0.01919 | 0.00053 | 2.84% | 0.01854 | 0.0193 | 0.01844 | 2,116,215.00 |
| Jul 14 2024 | 0.01866 | 0.00019 | 1.03% | 0.01847 | 0.01909 | 0.01845 | 1,579,522.00 |
| Jul 13 2024 | 0.01847 | 0.00047 | 2.61% | 0.018063 | 0.01889 | 0.01783 | 1,836,353.00 |
| Jul 12 2024 | 0.018 | -0.00056 | -3.02% | 0.01846 | 0.01866 | 0.01783 | 2,282,719.00 |
| Jul 11 2024 | 0.01856 | -0.00027 | -1.43% | 0.01895 | 0.01918 | 0.01841 | 7,163,797.00 |
| Jul 10 2024 | 0.01883 | -0.00001 | -0.05% | 0.01852 | 0.01929 | 0.0183 | 5,035,634.00 |
| Jul 09 2024 | 0.01884 | 0.00072 | 3.97% | 0.01814 | 0.0195 | 0.01763 | 8,241,509.00 |
| Jul 08 2024 | 0.01812 | 0.00003 | 0.17% | 0.0173 | 0.0203 | 0.01706 | 5,747,128.00 |
| Jul 07 2024 | 0.01809 | -0.00217 | -10.71% | 0.02014 | 0.02168 | 0.01765 | 6,436,803.00 |
| Jul 06 2024 | 0.02026 | -0.00099 | -4.66% | 0.02125 | 0.02129 | 0.01898 | 5,884,706.00 |
| Jul 05 2024 | 0.02125 | 0.00001 | 0.05% | 0.0204 | 0.02199 | 0.01875 | 4,411,276.00 |
| Jul 04 2024 | 0.02124 | -0.00407 | -16.08% | 0.02534 | 0.02549 | 0.02111 | 5,978,794.00 |
| Jul 03 2024 | 0.02531 | -0.000555 | -2.15% | 0.02577 | 0.02597 | 0.02481 | 5,300,286.00 |
| Jul 02 2024 | 0.025865 | -0.000024 | -0.09% | 0.02585 | 0.02689 | 0.02568 | 8,378,849.00 |
| Jul 01 2024 | 0.025889 | 0.001279 | 5.20% | 0.026337 | 0.02669 | 0.02461 | 1,695,020.00 |
| Jun 30 2024 | 0.02461 | -0.00012 | -0.49% | 0.02478 | 0.02502 | 0.02441 | 981,759.00 |
| Jun 29 2024 | 0.02473 | 0.00008 | 0.32% | 0.02477 | 0.02485 | 0.0243 | 1,251,055.00 |
| Jun 28 2024 | 0.02465 | -0.00007 | -0.28% | 0.02472 | 0.02546 | 0.02452 | 1,421,965.00 |
| Jun 27 2024 | 0.02472 | 0.000882 | 3.70% | 0.02381 | 0.02483 | 0.02321 | 1,401,845.00 |
| Jun 26 2024 | 0.023838 | -0.000742 | -3.02% | 0.02464 | 0.02502 | 0.02201 | 1,950,184.00 |
| Jun 25 2024 | 0.02458 | 0.00105 | 4.46% | 0.02348 | 0.02479 | 0.02341 | 1,191,286.00 |
| Jun 24 2024 | 0.02353 | -0.00122 | -4.93% | 0.02481 | 0.02494 | 0.02323 | 1,171,343.00 |
| Jun 23 2024 | 0.02475 | -0.00023 | -0.92% | 0.02504 | 0.0257 | 0.02458 | 972,787.00 |
| Jun 22 2024 | 0.02498 | -0.0007 | -2.73% | 0.02568 | 0.0261 | 0.02494 | 1,079,864.00 |
| Jun 21 2024 | 0.02568 | -0.00037 | -1.42% | 0.02614 | 0.0268 | 0.0256 | 889,862.00 |
| Jun 20 2024 | 0.02605 | -0.00004 | -0.15% | 0.02614 | 0.02678 | 0.02584 | 953,292.00 |
| Jun 19 2024 | 0.02609 | 0.000345 | 1.34% | 0.025688 | 0.02676 | 0.02552 | 1,076,882.00 |
| Jun 18 2024 | 0.025745 | -0.001585 | -5.80% | 0.02714 | 0.02745 | 0.02516 | 952,918.00 |
| Jun 17 2024 | 0.02733 | -0.0021 | -7.14% | 0.02945 | 0.02995 | 0.02653 | 1,725,088.00 |
| Jun 16 2024 | 0.02943 | -0.00047 | -1.57% | 0.02963 | 0.03148 | 0.02919 | 1,183,383.00 |
| Jun 15 2024 | 0.0299 | 0.00026 | 0.88% | 0.02971 | 0.03289 | 0.02942 | 1,124,884.00 |
| Jun 14 2024 | 0.02964 | 0.00146 | 5.18% | 0.02818 | 0.03309 | 0.02808 | 1,193,383.00 |
| Jun 13 2024 | 0.02818 | -0.00073 | -2.53% | 0.02937 | 0.02959 | 0.02786 | 757,027.00 |
| Jun 12 2024 | 0.02891 | 0.000713 | 2.53% | 0.028197 | 0.03045 | 0.02787 | 632,216.00 |
| Jun 11 2024 | 0.028197 | -0.001753 | -5.85% | 0.029863 | 0.03036 | 0.028197 | 1,036,734.00 |
| Jun 10 2024 | 0.02995 | -0.00272 | -8.33% | 0.03278 | 0.032855 | 0.02976 | 1,915,260.00 |
| Jun 09 2024 | 0.03267 | 0.00172 | 5.56% | 0.03085 | 0.03397 | 0.02952 | 1,364,999.00 |
| Jun 08 2024 | 0.03095 | -0.00086 | -2.70% | 0.03194 | 0.0347 | 0.02909 | 2,421,105.00 |
| Jun 07 2024 | 0.03181 | 0.00555 | 21.13% | 0.02638 | 0.03547 | 0.02624 | 1,754,806.00 |
| Jun 06 2024 | 0.02626 | 0.000065 | 0.25% | 0.026195 | 0.0266 | 0.02584 | 663,799.00 |
| Jun 05 2024 | 0.026195 | 0.000205 | 0.79% | 0.02575 | 0.02672 | 0.02572 | 1,384,266.00 |
| Jun 04 2024 | 0.02599 | 0.00109 | 4.38% | 0.02485 | 0.02678 | 0.02483 | 850,482.00 |
| Jun 03 2024 | 0.0249 | -0.00058 | -2.28% | 0.025383 | 0.02678 | 0.02382 | 1,726,377.00 |
| Jun 02 2024 | 0.02548 | 0.000296 | 1.18% | 0.02509 | 0.02629 | 0.02444 | 1,421,452.00 |
| Jun 01 2024 | 0.025184 | 0.000464 | 1.88% | 0.02485 | 0.0272 | 0.02383 | 1,643,404.00 |
| May 31 2024 | 0.02472 | 0.000208 | 0.85% | 0.024512 | 0.02553 | 0.02392 | 1,386,345.00 |
| May 30 2024 | 0.024512 | -0.001104 | -4.31% | 0.02589 | 0.02762 | 0.024448 | 1,389,903.00 |
| May 29 2024 | 0.025616 | -0.000324 | -1.25% | 0.02584 | 0.02637 | 0.02508 | 1,297,331.00 |
| May 28 2024 | 0.02594 | -0.00209 | -7.46% | 0.02836 | 0.02926 | 0.02581 | 1,414,398.00 |
| May 27 2024 | 0.02803 | -0.000481 | -1.69% | 0.028576 | 0.03012 | 0.02802 | 1,800,315.00 |
| May 26 2024 | 0.028511 | 0.000261 | 0.92% | 0.028169 | 0.0297 | 0.0278 | 1,108,292.00 |
| May 25 2024 | 0.02825 | -0.00034 | -1.19% | 0.02859 | 0.02905 | 0.02734 | 1,220,760.00 |
| May 24 2024 | 0.02859 | -0.00111 | -3.74% | 0.02987 | 0.03026 | 0.02853 | 1,216,943.00 |
| May 23 2024 | 0.0297 | -0.00018 | -0.60% | 0.02988 | 0.03139 | 0.02927 | 1,198,570.00 |
| May 22 2024 | 0.02988 | -0.000666 | -2.18% | 0.03053 | 0.0306 | 0.029527 | 1,028,155.00 |
| May 21 2024 | 0.030546 | 0.00 | 0.00% | 0.030707 | 0.03197 | 0.03008 | 1,064,114.00 |
| May 20 2024 | 0.030546 | 0.002485 | 8.86% | 0.028193 | 0.03085 | 0.02769 | 1,924,231.00 |
| May 19 2024 | 0.028061 | -0.001319 | -4.49% | 0.02918 | 0.02938 | 0.02788 | 1,079,471.00 |
| May 18 2024 | 0.02938 | 0.001171 | 4.15% | 0.02819 | 0.02961 | 0.02785 | 1,285,659.00 |
| May 17 2024 | 0.028209 | 0.00064 | 2.32% | 0.02771 | 0.02849 | 0.027289 | 1,297,870.00 |
| May 16 2024 | 0.027569 | 0.000312 | 1.14% | 0.027257 | 0.02798 | 0.02684 | 1,103,923.00 |
| May 15 2024 | 0.027257 | 0.001183 | 4.54% | 0.02594 | 0.02736 | 0.02592 | 647,587.00 |
| May 14 2024 | 0.026074 | -0.000143 | -0.55% | 0.026305 | 0.02699 | 0.02527 | 852,830.00 |
| May 13 2024 | 0.026217 | -0.000033 | -0.13% | 0.026009 | 0.0285 | 0.02539 | 1,701,280.00 |
| May 12 2024 | 0.02625 | 0.000241 | 0.93% | 0.02597 | 0.02657 | 0.02541 | 1,136,646.00 |
| May 11 2024 | 0.026009 | -0.000467 | -1.76% | 0.026337 | 0.02669 | 0.02546 | 997,079.00 |
| May 10 2024 | 0.026476 | -0.001064 | -3.86% | 0.02732 | 0.02774 | 0.02593 | 1,243,127.00 |
| May 09 2024 | 0.02754 | 0.000099 | 0.36% | 0.0273 | 0.02791 | 0.02637 | 1,047,442.00 |
| May 08 2024 | 0.027441 | -0.000169 | -0.61% | 0.02866 | 0.029 | 0.02523 | 644,086.00 |
| May 07 2024 | 0.02761 | 0.000571 | 2.11% | 0.027039 | 0.02905 | 0.026897 | 625,639.00 |
| May 06 2024 | 0.027039 | -0.000861 | -3.09% | 0.0278 | 0.03053 | 0.0269 | 2,740,891.00 |
| May 05 2024 | 0.0279 | -0.000462 | -1.63% | 0.028562 | 0.0304 | 0.0271 | 1,151,089.00 |
| May 04 2024 | 0.028362 | -0.000498 | -1.73% | 0.02886 | 0.03037 | 0.0279 | 941,173.00 |
| May 03 2024 | 0.02886 | -0.000142 | -0.49% | 0.029002 | 0.0306 | 0.02771 | 781,899.00 |
| May 02 2024 | 0.029002 | 0.000989 | 3.53% | 0.02804 | 0.0304 | 0.02686 | 944,609.00 |
| May 01 2024 | 0.028013 | -0.000812 | -2.82% | 0.0289 | 0.0304 | 0.02591 | 1,244,286.00 |
| Apr 30 2024 | 0.028825 | -0.003249 | -10.13% | 0.03164 | 0.0327 | 0.02824 | 1,193,066.00 |
| Apr 29 2024 | 0.032074 | -0.001466 | -4.37% | 0.05081 | 0.05153 | 0.0312 | 2,873,649.00 |
| Apr 28 2024 | 0.03354 | 0.00046 | 1.39% | 0.0347 | 0.03525 | 0.03306 | 290,029.00 |
| Apr 27 2024 | 0.03308 | -0.00175 | -5.02% | 0.03483 | 0.03559 | 0.03214 | 538,331.00 |
