Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PRTLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.776707 | 0.015873 | 2.09% | 0.76143 | 0.782427 | 0.755651 | 0.00 |
| May 08 2024 | 0.760834 | -0.011609 | -1.50% | 0.770961 | 0.777387 | 0.752345 | 0.00 |
| May 07 2024 | 0.772443 | -0.012912 | -1.64% | 0.78529 | 0.800884 | 0.769896 | 0.00 |
| May 06 2024 | 0.785354 | -0.017145 | -2.14% | 0.765069 | 0.820675 | 0.75777 | 0.00 |
| May 05 2024 | 0.802499 | 0.004799 | 0.60% | 0.797486 | 0.811303 | 0.787059 | 0.00 |
| May 04 2024 | 0.797701 | 0.002953 | 0.37% | 0.793808 | 0.810318 | 0.792482 | 0.00 |
| May 03 2024 | 0.794747 | 0.02966 | 3.88% | 0.765069 | 0.799853 | 0.75777 | 0.00 |
| May 02 2024 | 0.765087 | 0.002552 | 0.33% | 0.761666 | 0.770989 | 0.741153 | 0.00 |
| May 01 2024 | 0.762536 | -0.0108 | -1.40% | 0.770672 | 0.772788 | 0.720236 | 0.00 |
| Apr 30 2024 | 0.773336 | -0.049563 | -6.02% | 0.821159 | 0.831486 | 0.746747 | 0.00 |
| Apr 29 2024 | 0.822899 | -0.012827 | -1.53% | 0.781876 | 0.827301 | 0.773205 | 0.00 |
| Apr 28 2024 | 0.835727 | 0.003066 | 0.37% | 0.832686 | 0.856611 | 0.831366 | 0.00 |
| Apr 27 2024 | 0.832661 | 0.032007 | 4.00% | 0.801478 | 0.839443 | 0.788372 | 0.00 |
| Apr 26 2024 | 0.800654 | -0.007389 | -0.91% | 0.807515 | 0.810249 | 0.794348 | 0.00 |
| Apr 25 2024 | 0.808043 | 0.005728 | 0.71% | 0.803513 | 0.81622 | 0.78634 | 0.00 |
| Apr 24 2024 | 0.802315 | -0.021547 | -2.62% | 0.824706 | 0.842509 | 0.794422 | 0.00 |
| Apr 23 2024 | 0.823862 | 0.004604 | 0.56% | 0.818917 | 0.835054 | 0.807426 | 0.00 |
| Apr 22 2024 | 0.819258 | 0.013646 | 1.69% | 0.781876 | 0.826654 | 0.773205 | 0.00 |
| Apr 21 2024 | 0.805611 | -0.000983 | -0.12% | 0.806098 | 0.818057 | 0.798438 | 0.00 |
| Apr 20 2024 | 0.806594 | 0.021309 | 2.71% | 0.781876 | 0.811662 | 0.773205 | 0.00 |
| Apr 19 2024 | 0.785285 | 0.000366 | 0.05% | 0.783566 | 0.799321 | 0.734816 | 0.00 |
| Apr 18 2024 | 0.784919 | 0.021585 | 2.83% | 0.765092 | 0.791952 | 0.756857 | 0.00 |
| Apr 17 2024 | 0.763334 | -0.026266 | -3.33% | 0.789032 | 0.798384 | 0.748938 | 0.00 |
| Apr 16 2024 | 0.7896 | -0.004218 | -0.53% | 0.792582 | 0.799602 | 0.76778 | 0.00 |
| Apr 15 2024 | 0.793818 | -0.015246 | -1.88% | 0.805645 | 0.837528 | 0.777403 | 0.00 |
| Apr 14 2024 | 0.809064 | 0.034008 | 4.39% | 0.769843 | 0.811659 | 0.745977 | 0.00 |
| Apr 13 2024 | 0.775056 | -0.05503 | -6.63% | 0.826265 | 0.844374 | 0.739397 | 0.00 |
| Apr 12 2024 | 0.830086 | -0.067527 | -7.52% | 0.896712 | 0.909219 | 0.80144 | 0.00 |
| Apr 11 2024 | 0.897613 | -0.0084 | -0.93% | 0.904966 | 0.925443 | 0.889892 | 0.00 |
| Apr 10 2024 | 0.906013 | 0.007901 | 0.88% | 0.89715 | 0.910381 | 0.874636 | 0.00 |
| Apr 09 2024 | 0.898112 | -0.047342 | -5.01% | 0.946455 | 0.95317 | 0.886219 | 0.00 |
| Apr 08 2024 | 0.945454 | 0.061162 | 6.92% | 0.85239 | 0.953129 | 0.824476 | 0.00 |
| Apr 07 2024 | 0.884292 | 0.023709 | 2.76% | 0.858579 | 0.884965 | 0.856485 | 0.00 |
| Apr 06 2024 | 0.860583 | 0.009521 | 1.12% | 0.848129 | 0.868642 | 0.847947 | 0.00 |
| Apr 05 2024 | 0.851062 | -0.000604 | -0.07% | 0.85239 | 0.856444 | 0.824476 | 0.00 |
| Apr 04 2024 | 0.851666 | 0.002444 | 0.29% | 0.845884 | 0.881303 | 0.833152 | 0.00 |
| Apr 03 2024 | 0.849222 | 0.010352 | 1.23% | 0.841145 | 0.861778 | 0.821343 | 0.00 |
| Apr 02 2024 | 0.838869 | -0.060666 | -6.74% | 0.897362 | 0.897362 | 0.823938 | 0.00 |
| Apr 01 2024 | 0.899535 | -0.03269 | -3.51% | 0.93278 | 0.93278 | 0.875626 | 0.00 |
| Mar 31 2024 | 0.932225 | 0.034428 | 3.83% | 0.897861 | 0.934999 | 0.897861 | 0.00 |
| Mar 30 2024 | 0.897797 | -0.001999 | -0.22% | 0.898665 | 0.912628 | 0.89318 | 0.00 |
| Mar 29 2024 | 0.899796 | -0.012395 | -1.36% | 0.911671 | 0.916682 | 0.889085 | 0.00 |
| Mar 28 2024 | 0.912191 | 0.017979 | 2.01% | 0.895801 | 0.92424 | 0.887435 | 0.00 |
| Mar 27 2024 | 0.894212 | -0.023674 | -2.58% | 0.918103 | 0.937999 | 0.88628 | 0.00 |
| Mar 26 2024 | 0.917885 | 0.00141 | 0.15% | 0.916887 | 0.940666 | 0.908306 | 0.00 |
| Mar 25 2024 | 0.916475 | 0.032004 | 3.62% | 0.897575 | 0.933906 | 0.878636 | 0.00 |
| Mar 24 2024 | 0.884471 | 0.025985 | 3.03% | 0.856419 | 0.888287 | 0.84525 | 0.00 |
| Mar 23 2024 | 0.858486 | 0.009487 | 1.12% | 0.852004 | 0.875695 | 0.837475 | 0.00 |
| Mar 22 2024 | 0.848999 | -0.044813 | -5.01% | 0.894701 | 0.906102 | 0.833433 | 0.00 |
| Mar 21 2024 | 0.893812 | -0.006373 | -0.71% | 0.897575 | 0.917325 | 0.873118 | 0.00 |
| Mar 20 2024 | 0.900185 | 0.088073 | 10.84% | 0.808588 | 0.904219 | 0.784423 | 0.00 |
| Mar 19 2024 | 0.812112 | -0.089939 | -9.97% | 0.900495 | 0.904917 | 0.807459 | 0.00 |
| Mar 18 2024 | 0.902051 | -0.027968 | -3.01% | 1.02 | 1.03 | 0.887184 | 0.00 |
| Mar 17 2024 | 0.930019 | 0.029145 | 3.24% | 0.908352 | 0.940794 | 0.876156 | 0.00 |
| Mar 16 2024 | 0.900874 | -0.05664 | -5.92% | 0.958921 | 0.96684 | 0.891212 | 0.00 |
| Mar 15 2024 | 0.957513 | -0.036639 | -3.69% | 1.02 | 1.03 | 0.918725 | 0.00 |
| Mar 14 2024 | 0.994152 | -0.031262 | -3.05% | 1.02 | 1.03 | 0.95274 | 0.00 |
| Mar 13 2024 | 1.03 | 0.010 | 0.83% | 1.02 | 1.04 | 1.01 | 0.00 |
| Mar 12 2024 | 1.02 | -0.020 | -2.37% | 1.04 | 1.05 | 0.986155 | 0.00 |
| Mar 11 2024 | 1.04 | 0.050 | 4.75% | 0.978553 | 1.05 | 0.968083 | 0.00 |
| Mar 10 2024 | 0.994373 | -0.008259 | -0.82% | 1.00 | 1.02 | 0.973814 | 0.00 |
| Mar 09 2024 | 1.00 | 0.010 | 0.63% | 0.996126 | 1.01 | 0.993472 | 0.00 |
| Mar 08 2024 | 0.996346 | 0.007514 | 0.76% | 0.991665 | 1.02 | 0.980301 | 0.00 |
| Mar 07 2024 | 0.988832 | 0.013014 | 1.33% | 0.978553 | 1.01 | 0.957728 | 0.00 |
| Mar 06 2024 | 0.975818 | 0.067891 | 7.48% | 0.911065 | 0.998142 | 0.897275 | 0.00 |
| Mar 05 2024 | 0.907927 | -0.021537 | -2.32% | 0.929998 | 0.977975 | 0.830288 | 0.00 |
| Mar 04 2024 | 0.929464 | 0.037995 | 4.26% | 0.868969 | 0.932153 | 0.866704 | 0.00 |
| Mar 03 2024 | 0.891468 | 0.015642 | 1.79% | 0.875473 | 0.893731 | 0.863185 | 0.00 |
| Mar 02 2024 | 0.875826 | -0.002782 | -0.32% | 0.878393 | 0.885479 | 0.870479 | 0.00 |
| Mar 01 2024 | 0.878608 | 0.019837 | 2.31% | 0.855533 | 0.882905 | 0.855533 | 0.00 |
| Feb 29 2024 | 0.858771 | -0.003504 | -0.41% | 0.868969 | 0.901017 | 0.846903 | 0.00 |
| Feb 28 2024 | 0.862274 | 0.032713 | 3.94% | 0.830444 | 0.892177 | 0.827342 | 0.00 |
| Feb 27 2024 | 0.829561 | 0.016587 | 2.04% | 0.813463 | 0.841646 | 0.810878 | 0.00 |
| Feb 26 2024 | 0.812974 | 0.016152 | 2.03% | 0.770441 | 0.818439 | 0.736945 | 0.00 |
| Feb 25 2024 | 0.796823 | 0.031438 | 4.11% | 0.766009 | 0.797263 | 0.764102 | 0.00 |
| Feb 24 2024 | 0.765384 | 0.016943 | 2.26% | 0.747835 | 0.768635 | 0.744035 | 0.00 |
| Feb 23 2024 | 0.748442 | -0.011709 | -1.54% | 0.759741 | 0.765551 | 0.744042 | 0.00 |
| Feb 22 2024 | 0.76015 | -0.001963 | -0.26% | 0.757609 | 0.775291 | 0.744321 | 0.00 |
| Feb 21 2024 | 0.762113 | -0.009523 | -1.23% | 0.770441 | 0.772317 | 0.736945 | 0.00 |
| Feb 20 2024 | 0.771637 | 0.017518 | 2.32% | 0.754003 | 0.776156 | 0.7366 | 0.00 |
| Feb 19 2024 | 0.754118 | 0.01876 | 2.55% | 0.619783 | 0.763508 | 0.6192 | 0.00 |
| Feb 18 2024 | 0.735359 | 0.021795 | 3.05% | 0.713128 | 0.741091 | 0.708171 | 0.00 |
| Feb 17 2024 | 0.713564 | -0.00572 | -0.80% | 0.717313 | 0.717653 | 0.697192 | 0.00 |
| Feb 16 2024 | 0.719284 | -0.004113 | -0.57% | 0.723568 | 0.731768 | 0.706955 | 0.00 |
| Feb 15 2024 | 0.723396 | 0.010519 | 1.48% | 0.710848 | 0.733603 | 0.707733 | 0.00 |
| Feb 14 2024 | 0.712878 | 0.037228 | 5.51% | 0.675095 | 0.713285 | 0.670703 | 0.00 |
| Feb 13 2024 | 0.67565 | -0.003921 | -0.58% | 0.683438 | 0.687507 | 0.663053 | 0.00 |
| Feb 12 2024 | 0.679571 | 0.038581 | 6.02% | 0.619783 | 0.681539 | 0.6192 | 0.00 |
| Feb 11 2024 | 0.640989 | 0.001234 | 0.19% | 0.639229 | 0.649614 | 0.638492 | 0.00 |
| Feb 10 2024 | 0.639756 | 0.003066 | 0.48% | 0.637916 | 0.644079 | 0.633596 | 0.00 |
