Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P461S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 1.505 | -0.15 | -9.06% | 1.625 | 1.635 | 1.475 | 0 |
| May 31 2024 | 1.655 | 0.01 | 0.61% | 1.64 | 1.685 | 1.615 | 0 |
| May 30 2024 | 1.645 | -0.07 | -4.08% | 1.735 | 1.735 | 1.605 | 0 |
| May 29 2024 | 1.715 | 0.07 | 4.26% | 1.655 | 1.735 | 1.645 | 0 |
| May 28 2024 | 1.645 | -0.06 | -3.52% | 1.71 | 1.715 | 1.545 | 0 |
| May 27 2024 | 1.705 | -0.02 | -1.16% | 1.725 | 1.725 | 1.49 | 0 |
| May 24 2024 | 1.725 | 0.05 | 2.99% | 1.725 | 1.735 | 1.675 | 0 |
| May 23 2024 | 1.675 | 0.08 | 5.02% | 1.595 | 1.675 | 1.555 | 0 |
| May 22 2024 | 1.595 | 0.01 | 0.63% | 1.605 | 1.635 | 1.565 | 0 |
| May 21 2024 | 1.585 | 0.09 | 6.02% | 1.525 | 1.665 | 1.515 | 0 |
| May 20 2024 | 1.495 | 0.22 | 17.25% | 1.265 | 1.495 | 1.265 | 0 |
| May 17 2024 | 1.275 | 0.12 | 9.91% | 1.15 | 1.355 | 1.15 | 0 |
| May 16 2024 | 1.16 | 0.29 | 33.33% | 1.13 | 1.295 | 1.03 | 0 |
| May 15 2024 | 0.87 | -0.02 | -2.25% | 0.86 | 0.91 | 0.81 | 0 |
| May 14 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0 |
| May 13 2024 | 0.89 | 0.03 | 3.49% | 0.86 | 0.95 | 0.85 | 0 |
| May 10 2024 | 0.86 | -0.06 | -6.52% | 0.89 | 0.90 | 0.78 | 0 |
| May 09 2024 | 0.92 | 0.06 | 6.98% | 0.85 | 0.95 | 0.84 | 0 |
| May 08 2024 | 0.86 | -0.15 | -14.85% | 0.95 | 1.03 | 0.86 | 0 |
| May 07 2024 | 1.01 | 0.37 | 57.81% | 0.61 | 1.16 | 0.55 | 0 |
| May 06 2024 | 0.64 | -0.03 | -4.48% | 0.65 | 0.71 | 0.64 | 0 |
| May 03 2024 | 0.67 | 0.06 | 9.84% | 0.58 | 0.71 | 0.58 | 0 |
| May 02 2024 | 0.61 | -0.10 | -14.08% | 0.70 | 0.78 | 0.60 | 0 |
| Apr 30 2024 | 0.71 | -0.02 | -2.74% | 0.71 | 0.76 | 0.69 | 0 |
| Apr 29 2024 | 0.73 | 0.01 | 1.39% | 0.80 | 0.82 | 0.73 | 0 |
| Apr 26 2024 | 0.72 | -0.03 | -4.00% | 0.69 | 0.74 | 0.68 | 0 |
| Apr 25 2024 | 0.75 | -0.01 | -1.32% | 0.81 | 0.82 | 0.66 | 0 |
| Apr 24 2024 | 0.76 | 0.13 | 20.63% | 0.58 | 0.78 | 0.58 | 0 |
| Apr 23 2024 | 0.63 | 0.00 | 0.00% | 0.58 | 0.67 | 0.58 | 0 |
| Apr 22 2024 | 0.63 | -0.15 | -19.23% | 0.72 | 0.72 | 0.57 | 0 |
| Apr 19 2024 | 0.78 | 0.01 | 1.30% | 0.94 | 1.01 | 0.78 | 0 |
| Apr 18 2024 | 0.77 | -0.19 | -19.79% | 0.75 | 0.88 | 0.70 | 0 |
| Apr 17 2024 | 0.96 | -0.10 | -9.43% | 1.03 | 1.05 | 0.91 | 0 |
| Apr 16 2024 | 1.06 | 0.16 | 17.78% | 1.07 | 1.08 | 0.97 | 0 |
| Apr 15 2024 | 0.90 | 0.06 | 7.14% | 0.84 | 0.94 | 0.72 | 0 |
| Apr 12 2024 | 0.84 | 0.23 | 37.70% | 0.57 | 0.97 | 0.54 | 0 |
| Apr 11 2024 | 0.61 | 0.27 | 79.41% | 0.28 | 0.76 | 0.28 | 0 |
| Apr 10 2024 | 0.34 | 0.01 | 3.03% | 0.29 | 0.38 | 0.17 | 0 |
| Apr 09 2024 | 0.33 | 0.10 | 43.48% | 0.24 | 0.36 | 0.24 | 0 |
| Apr 08 2024 | 0.23 | -0.25 | -52.08% | 0.48 | 0.48 | 0.23 | 0 |
| Apr 05 2024 | 0.48 | 0.12 | 33.33% | 0.44 | 0.60 | 0.42 | 0 |
| Apr 04 2024 | 0.36 | -0.08 | -18.18% | 0.43 | 0.56 | 0.36 | 0 |
| Apr 03 2024 | 0.44 | -0.11 | -20.00% | 0.56 | 0.61 | 0.44 | 0 |
| Apr 02 2024 | 0.55 | 0.15 | 37.50% | 0.38 | 0.56 | 0.34 | 0 |
| Mar 28 2024 | 0.40 | -0.08 | -16.67% | 0.44 | 0.51 | 0.35 | 0 |
| Mar 27 2024 | 0.48 | -0.08 | -14.29% | 0.53 | 0.60 | 0.48 | 0 |
| Mar 26 2024 | 0.56 | -0.14 | -20.00% | 0.72 | 0.77 | 0.56 | 0 |
| Mar 25 2024 | 0.70 | 0.08 | 12.90% | 0.63 | 0.78 | 0.62 | 0 |
| Mar 22 2024 | 0.62 | 0.05 | 8.77% | 0.56 | 0.67 | 0.55 | 0 |
| Mar 21 2024 | 0.57 | -0.15 | -20.83% | 0.65 | 0.68 | 0.54 | 0 |
| Mar 20 2024 | 0.72 | 0.02 | 2.86% | 0.69 | 0.80 | 0.69 | 0 |
| Mar 19 2024 | 0.70 | -0.05 | -6.67% | 0.76 | 0.84 | 0.70 | 0 |
| Mar 18 2024 | 0.75 | -0.09 | -10.71% | 0.82 | 0.86 | 0.69 | 0 |
| Mar 15 2024 | 0.84 | -0.07 | -7.69% | 0.90 | 0.90 | 0.75 | 0 |
| Mar 14 2024 | 0.91 | 0.19 | 26.39% | 0.68 | 0.95 | 0.68 | 0 |
| Mar 13 2024 | 0.72 | 0.07 | 10.77% | 0.63 | 0.78 | 0.63 | 0 |
| Mar 12 2024 | 0.65 | 0.08 | 14.04% | 0.50 | 0.74 | 0.50 | 0 |
| Mar 11 2024 | 0.57 | -0.07 | -10.94% | 0.65 | 0.69 | 0.57 | 0 |
| Mar 08 2024 | 0.64 | 0.11 | 20.75% | 0.51 | 0.72 | 0.51 | 0 |
| Mar 07 2024 | 0.53 | -0.04 | -7.02% | 0.55 | 0.59 | 0.48 | 0 |
| Mar 06 2024 | 0.57 | -0.12 | -17.39% | 0.68 | 0.69 | 0.46 | 0 |
