Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PRQUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.0814 | 0.00293 | 3.73% | 0.07959 | 0.08205 | 0.0753 | 1,796,387.00 |
| Jun 13 2024 | 0.07847 | -0.00703 | -8.22% | 0.0852 | 0.0895 | 0.0761 | 2,071,342.00 |
| Jun 12 2024 | 0.0855 | 0.00006 | 0.07% | 0.08679 | 0.1012 | 0.0818 | 3,575,261.00 |
| Jun 11 2024 | 0.08544 | -0.010145 | -10.61% | 0.09535 | 0.09699 | 0.08401 | 1,929,978.00 |
| Jun 10 2024 | 0.095585 | -0.003835 | -3.86% | 0.0996 | 0.101 | 0.09439 | 1,875,488.00 |
| Jun 09 2024 | 0.09942 | -0.00273 | -2.67% | 0.1021 | 0.1024 | 0.09731 | 761,584.00 |
| Jun 08 2024 | 0.10215 | 0.00038 | 0.37% | 0.1017 | 0.10408 | 0.09835 | 1,040,292.00 |
| Jun 07 2024 | 0.10177 | -0.00493 | -4.62% | 0.1067 | 0.1106 | 0.0994 | 1,579,218.00 |
| Jun 06 2024 | 0.1067 | 0.00001 | 0.01% | 0.1073 | 0.1099 | 0.1039 | 2,969,656.00 |
| Jun 05 2024 | 0.10669 | 0.00087 | 0.82% | 0.10568 | 0.10962 | 0.10449 | 2,468,124.00 |
| Jun 04 2024 | 0.10582 | 0.00083 | 0.79% | 0.10562 | 0.1112 | 0.10392 | 820,196.00 |
| Jun 03 2024 | 0.10499 | -0.00241 | -2.24% | 0.10711 | 0.11171 | 0.1045 | 1,904,178.00 |
| Jun 02 2024 | 0.1074 | -0.00306 | -2.77% | 0.11136 | 0.1235 | 0.10407 | 4,401,245.00 |
| Jun 01 2024 | 0.11046 | 0.0084 | 8.23% | 0.10209 | 0.130 | 0.100 | 2,025,649.00 |
| May 31 2024 | 0.10206 | 0.00095 | 0.94% | 0.1011 | 0.1075 | 0.100 | 748,907.00 |
| May 30 2024 | 0.10111 | -0.00357 | -3.41% | 0.1048 | 0.1068 | 0.10042 | 917,521.00 |
| May 29 2024 | 0.10468 | -0.0031 | -2.88% | 0.10775 | 0.10978 | 0.10412 | 915,033.00 |
| May 28 2024 | 0.10778 | -0.00161 | -1.47% | 0.1106 | 0.11142 | 0.105 | 875,022.00 |
| May 27 2024 | 0.10939 | -0.00014 | -0.13% | 0.109 | 0.11379 | 0.10695 | 2,776,829.00 |
| May 26 2024 | 0.10953 | -0.00757 | -6.46% | 0.11644 | 0.11999 | 0.1041 | 1,993,562.00 |
| May 25 2024 | 0.1171 | 0.00565 | 5.07% | 0.11103 | 0.1182 | 0.10575 | 1,700,996.00 |
| May 24 2024 | 0.11145 | 0.00825 | 7.99% | 0.103 | 0.1207 | 0.10241 | 2,117,279.00 |
| May 23 2024 | 0.1032 | -0.0013 | -1.24% | 0.104 | 0.1075 | 0.10035 | 894,350.00 |
| May 22 2024 | 0.1045 | -0.00199 | -1.87% | 0.1077 | 0.108 | 0.1026 | 994,326.00 |
| May 21 2024 | 0.10649 | -0.00298 | -2.72% | 0.1089 | 0.11386 | 0.10228 | 1,846,738.00 |
| May 20 2024 | 0.10947 | 0.0048 | 4.59% | 0.10577 | 0.11198 | 0.10327 | 2,323,684.00 |
| May 19 2024 | 0.10467 | -0.00501 | -4.57% | 0.11069 | 0.11286 | 0.10329 | 982,808.00 |
| May 18 2024 | 0.10968 | -0.0003 | -0.27% | 0.10998 | 0.1168 | 0.1058 | 1,110,746.00 |
| May 17 2024 | 0.10998 | 0.00118 | 1.08% | 0.10826 | 0.112 | 0.106 | 903,149.00 |
| May 16 2024 | 0.1088 | -0.00305 | -2.73% | 0.1119 | 0.11661 | 0.10733 | 1,299,650.00 |
| May 15 2024 | 0.11185 | -0.00054 | -0.48% | 0.11354 | 0.11709 | 0.1084 | 1,269,543.00 |
| May 14 2024 | 0.11239 | -0.00821 | -6.81% | 0.1199 | 0.12101 | 0.10633 | 2,113,961.00 |
| May 13 2024 | 0.1206 | 0.0069 | 6.07% | 0.1077 | 0.135 | 0.1076 | 2,424,584.00 |
| May 12 2024 | 0.1137 | -0.001 | -0.87% | 0.1145 | 0.1167 | 0.11268 | 387,107.00 |
| May 11 2024 | 0.1147 | 0.00072 | 0.63% | 0.11434 | 0.11994 | 0.1035 | 554,868.00 |
| May 10 2024 | 0.11398 | -0.00732 | -6.03% | 0.121 | 0.1249 | 0.1095 | 858,257.00 |
| May 09 2024 | 0.1213 | 0.0062 | 5.39% | 0.11552 | 0.1251 | 0.1147 | 789,362.00 |
| May 08 2024 | 0.1151 | -0.00095 | -0.82% | 0.1154 | 0.289 | 0.11444 | 570,595.00 |
| May 07 2024 | 0.11605 | -0.00676 | -5.50% | 0.1245 | 0.12503 | 0.1143 | 586,843.00 |
| May 06 2024 | 0.12281 | -0.00243 | -1.94% | 0.1245 | 0.12785 | 0.1184 | 1,452,104.00 |
| May 05 2024 | 0.12524 | 0.00268 | 2.19% | 0.1223 | 0.12887 | 0.11986 | 737,058.00 |
| May 04 2024 | 0.12256 | 0.00117 | 0.96% | 0.1215 | 0.12699 | 0.1196 | 884,517.00 |
| May 03 2024 | 0.12139 | 0.00172 | 1.44% | 0.11997 | 0.1395 | 0.1133 | 1,396,230.00 |
| May 02 2024 | 0.11967 | -0.00053 | -0.44% | 0.12066 | 0.12279 | 0.11434 | 1,140,181.00 |
| May 01 2024 | 0.1202 | -0.00471 | -3.77% | 0.1251 | 0.13062 | 0.113 | 1,773,631.00 |
| Apr 30 2024 | 0.12491 | -0.01199 | -8.76% | 0.1339 | 0.13574 | 0.11936 | 1,204,932.00 |
| Apr 29 2024 | 0.1369 | 0.00142 | 1.05% | 0.1327 | 0.13955 | 0.130 | 1,750,369.00 |
| Apr 28 2024 | 0.13548 | -0.00369 | -2.65% | 0.1395 | 0.15012 | 0.13474 | 762,588.00 |
| Apr 27 2024 | 0.13917 | 0.00152 | 1.10% | 0.1387 | 0.14172 | 0.13155 | 648,987.00 |
| Apr 26 2024 | 0.13765 | -0.00043 | -0.31% | 0.14137 | 0.14172 | 0.13232 | 1,222,705.00 |
| Apr 25 2024 | 0.13808 | -0.00212 | -1.51% | 0.14094 | 0.1509 | 0.1339 | 669,037.00 |
| Apr 24 2024 | 0.1402 | 0.00109 | 0.78% | 0.1391 | 0.1682 | 0.13848 | 2,071,132.00 |
| Apr 23 2024 | 0.13911 | -0.00585 | -4.04% | 0.14535 | 0.148 | 0.13895 | 571,261.00 |
| Apr 22 2024 | 0.14496 | -0.003116 | -2.10% | 0.1475 | 0.15269 | 0.1412 | 3,900,229.00 |
| Apr 21 2024 | 0.148076 | -0.000624 | -0.42% | 0.1481 | 0.15836 | 0.14196 | 1,271,738.00 |
| Apr 20 2024 | 0.1487 | -0.00302 | -1.99% | 0.14506 | 0.1753 | 0.1403 | 3,497,737.00 |
| Apr 19 2024 | 0.15172 | 0.01688 | 12.52% | 0.13438 | 0.1554 | 0.12409 | 1,801,087.00 |
| Apr 18 2024 | 0.13484 | 0.0064 | 4.98% | 0.1294 | 0.13697 | 0.128 | 1,073,082.00 |
| Apr 17 2024 | 0.12844 | -0.00606 | -4.51% | 0.1359 | 0.13662 | 0.1212 | 1,421,792.00 |
| Apr 16 2024 | 0.1345 | -0.00199 | -1.46% | 0.13579 | 0.1428 | 0.1312 | 826,090.00 |
| Apr 15 2024 | 0.13649 | -0.00799 | -5.53% | 0.1432 | 0.15279 | 0.13532 | 3,532,478.00 |
| Apr 14 2024 | 0.14448 | 0.00533 | 3.83% | 0.1399 | 0.14905 | 0.13402 | 1,542,722.00 |
| Apr 13 2024 | 0.13915 | -0.02474 | -15.10% | 0.1626 | 0.1939 | 0.1179 | 2,611,272.00 |
| Apr 12 2024 | 0.16389 | -0.02421 | -12.87% | 0.1888 | 0.19733 | 0.1597 | 1,672,676.00 |
| Apr 11 2024 | 0.1881 | -0.00747 | -3.82% | 0.1972 | 0.1997 | 0.18392 | 1,447,667.00 |
| Apr 10 2024 | 0.19557 | 0.00777 | 4.14% | 0.1874 | 0.20693 | 0.18484 | 2,555,521.00 |
| Apr 09 2024 | 0.1878 | -0.00607 | -3.13% | 0.1915 | 0.2451 | 0.1819 | 4,927,375.00 |
| Apr 08 2024 | 0.19387 | 0.00992 | 5.39% | 0.18417 | 0.20021 | 0.1748 | 1,747,578.00 |
| Apr 07 2024 | 0.18395 | -0.00165 | -0.89% | 0.1854 | 0.1898 | 0.1801 | 589,785.00 |
| Apr 06 2024 | 0.1856 | 0.00445 | 2.46% | 0.1832 | 0.18752 | 0.180 | 493,121.00 |
| Apr 05 2024 | 0.18115 | -0.00825 | -4.36% | 0.1903 | 0.219 | 0.17992 | 922,727.00 |
| Apr 04 2024 | 0.1894 | 0.00033 | 0.17% | 0.1896 | 0.1968 | 0.18623 | 993,986.00 |
| Apr 03 2024 | 0.18907 | -0.01173 | -5.84% | 0.20187 | 0.2042 | 0.18315 | 1,543,018.00 |
| Apr 02 2024 | 0.2008 | -0.0064 | -3.09% | 0.2096 | 0.21079 | 0.18571 | 1,850,322.00 |
| Apr 01 2024 | 0.2072 | -0.01552 | -6.97% | 0.21972 | 0.22474 | 0.200 | 1,936,583.00 |
| Mar 31 2024 | 0.22272 | 0.01565 | 7.56% | 0.2103 | 0.245 | 0.2024 | 3,116,385.00 |
| Mar 30 2024 | 0.20707 | -0.01043 | -4.80% | 0.2172 | 0.21792 | 0.19811 | 1,931,829.00 |
| Mar 29 2024 | 0.2175 | -0.0094 | -4.14% | 0.2251 | 0.22794 | 0.20468 | 3,363,778.00 |
| Mar 28 2024 | 0.2269 | 0.04682 | 26.00% | 0.1795 | 0.311 | 0.17653 | 12,744,409.00 |
| Mar 27 2024 | 0.18008 | -0.00854 | -4.53% | 0.18641 | 0.204 | 0.17608 | 1,854,000.00 |
| Mar 26 2024 | 0.18862 | -0.00853 | -4.33% | 0.1939 | 0.19864 | 0.17666 | 1,692,412.00 |
| Mar 25 2024 | 0.19715 | 0.02609 | 15.25% | 0.1703 | 0.2001 | 0.16973 | 4,184,873.00 |
| Mar 24 2024 | 0.17106 | 0.00272 | 1.62% | 0.1683 | 0.17278 | 0.1656 | 1,149,486.00 |
| Mar 23 2024 | 0.16834 | 0.0036 | 2.19% | 0.167 | 0.174 | 0.16278 | 1,117,763.00 |
| Mar 22 2024 | 0.16474 | -0.00656 | -3.83% | 0.1731 | 0.17562 | 0.16234 | 1,588,094.00 |
| Mar 21 2024 | 0.1713 | -0.0168 | -8.93% | 0.18631 | 0.18789 | 0.16601 | 2,105,389.00 |
| Mar 20 2024 | 0.1881 | 0.01966 | 11.67% | 0.17076 | 0.3196 | 0.1582 | 2,966,721.00 |
| Mar 19 2024 | 0.16844 | -0.0028 | -1.64% | 0.1743 | 0.17576 | 0.154 | 2,266,408.00 |
| Mar 18 2024 | 0.17124 | -0.01226 | -6.68% | 0.18118 | 0.18596 | 0.16776 | 1,324,819.00 |
| Mar 17 2024 | 0.1835 | 0.0083 | 4.74% | 0.1788 | 0.19534 | 0.172 | 2,509,131.00 |
| Mar 16 2024 | 0.1752 | -0.0179 | -9.27% | 0.2008 | 0.2022 | 0.1711 | 1,987,655.00 |
