P485S (P485S)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 0.885 | 0.05 | 5.99 | 0.86 | 0.925 | 0.8149999 | 22157 |
| 1721925000 | 0.835 | 0.12 | 16.78 | 0.61 | 0.87 | 0.61 | 2790 |
| 1721838600 | 0.715 | -0.05 | -6.54 | 0.76 | 0.845 | 0.635 | 1440 |
| 1721752200 | 0.765 | -0.03 | -3.77 | 0.81 | 0.8149999 | 0.765 | 1400 |
| 1721665800 | 0.795 | 0.08 | 11.19 | 0.72 | 0.805 | 0.68 | 1700 |
| 1721406600 | 0.715 | -0.18 | -20.11 | 0.9 | 0.9 | 0.705 | 7475 |
| 1721320200 | 0.895 | -0.02 | -2.19 | 0.91 | 0.975 | 0.885 | 12620 |
| 1721233800 | 0.915 | 0.03 | 3.39 | 0.9 | 0.945 | 0.865 | 1440 |
| 1721147400 | 0.885 | -0.02 | -2.21 | 0.9 | 0.945 | 0.875 | 2185 |
| 1721061000 | 0.905 | 0 | 0.00 | 0.9 | 0.925 | 0.875 | 1000 |
| 1720801800 | 0.905 | 0.01 | 1.12 | 0.91 | 0.955 | 0.895 | 4480 |
| 1720715400 | 0.895 | 0.06 | 7.19 | 0.85 | 0.915 | 0.825 | 27277 |
| 1720629000 | 0.835 | 0.065 | 8.44 | 0.77 | 0.925 | 0.76 | 0 |
| 1720542600 | 0.77 | -0.065 | -7.78 | 0.85 | 0.885 | 0.765 | 0 |
| 1720456200 | 0.835 | -0.15 | -15.23 | 0.96 | 0.995 | 0.835 | 1650 |
| 1720197000 | 0.985 | -0.055 | -5.29 | 1.04 | 1.065 | 0.975 | 0 |
| 1720110600 | 1.04 | -0.07 | -5.88 | 1.11 | 1.1299999 | 0.925 | 0 |
| 1720024200 | 1.105 | 0.11 | 11.06 | 1.03 | 1.115 | 1.0149999 | 0 |
| 1719937800 | 0.995 | -0.04 | -3.86 | 1.03 | 1.03 | 0.965 | 0 |
| 1719851400 | 1.035 | -0.03 | -2.82 | 1.12 | 1.185 | 1.035 | 0 |
| 1719592200 | 1.065 | 0.05 | 4.93 | 1.04 | 1.065 | 0.985 | 0 |
| 1719505800 | 1.0149999 | -0.09 | -8.14 | 1.1299999 | 1.175 | 1.0149999 | 0 |
| 1719419400 | 1.105 | -0.07 | -5.96 | 1.22 | 1.22 | 1.105 | 0 |
| 1719333000 | 1.175 | 0.04 | 3.52 | 1.12 | 1.205 | 1.065 | 2115 |
| 1719246600 | 1.135 | 0.12 | 11.82 | 1.02 | 1.165 | 1.0149999 | 4340 |
| 1718987400 | 1.0149999 | -0.05 | -4.69 | 1.07 | 1.07 | 0.985 | 235 |
| 1718901000 | 1.065 | 0.11 | 11.52 | 0.96 | 1.115 | 0.95 | 3000 |
| 1718814600 | 0.955 | -0.09 | -8.61 | 1.04 | 1.04 | 0.915 | 2200 |
| 1718728200 | 1.045 | -0.06 | -5.00 | 1.16 | 1.16 | 1.0049999 | 2000 |
| 1718641800 | 1.1 | -0.08 | -6.38 | 1.18 | 1.22 | 1.055 | 1100 |
| 1718382600 | 1.175 | -0.03 | -2.49 | 1.21 | 1.245 | 1.145 | 0 |
| 1718296200 | 1.205 | -0.23 | -16.03 | 1.43 | 1.45 | 1.185 | 0 |
| 1718209800 | 1.435 | 0.07 | 5.13 | 1.3799999 | 1.455 | 1.365 | 0 |
| 1718123400 | 1.365 | 0.08 | 6.23 | 1.29 | 1.365 | 1.215 | 0 |
| 1718037000 | 1.285 | -0.08 | -5.86 | 1.2549999 | 1.285 | 1.245 | 0 |
| 1717777800 | 1.365 | 0 | 0.00 | 1.37 | 1.385 | 1.285 | 0 |
| 1717691400 | 1.365 | 0.03 | 2.25 | 1.51 | 1.595 | 1.325 | 0 |
| 1717605000 | 1.335 | -0.12 | -8.25 | 1.5 | 1.5 | 1.275 | 0 |
| 1717518600 | 1.455 | -0.03 | -2.02 | 1.46 | 1.485 | 1.415 | 0 |
| 1717432200 | 1.485 | 0.03 | 2.06 | 1.52 | 1.52 | 1.445 | 0 |
| 1717173000 | 1.455 | 0 | 0.00 | 1.48 | 1.48 | 1.425 | 0 |
| 1717086600 | 1.455 | 0.02 | 1.39 | 1.43 | 1.465 | 1.415 | 0 |
| 1717000200 | 1.435 | -0.12 | -7.72 | 1.54 | 1.56 | 1.405 | 0 |
| 1716913800 | 1.555 | -0.08 | -4.89 | 1.6299999 | 1.6399999 | 1.555 | 0 |
| 1716827400 | 1.635 | 0.04 | 2.51 | 1.6 | 1.655 | 1.585 | 0 |
| 1716568200 | 1.595 | 0 | 0.00 | 1.58 | 1.625 | 1.545 | 0 |
| 1716481800 | 1.595 | -0.1 | -5.90 | 1.7 | 1.7 | 1.575 | 5700 |
| 1716395400 | 1.695 | -0.12 | -6.35 | 1.8 | 1.8 | 1.635 | 4000 |
| 1716309000 | 1.81 | -0.02 | -0.82 | 1.82 | 1.83 | 1.765 | 0 |
| 1716222600 | 1.825 | -0.01 | -0.54 | 1.85 | 1.865 | 1.795 | 0 |
| 1715963400 | 1.835 | -0.03 | -1.61 | 1.88 | 1.955 | 1.755 | 0 |
| 1715877000 | 1.865 | 0.05 | 2.75 | 1.82 | 1.905 | 1.82 | 0 |
| 1715790600 | 1.815 | -0.14 | -7.16 | 1.96 | 1.97 | 1.805 | 0 |
| 1715704200 | 1.955 | 0.11 | 5.96 | 1.85 | 1.965 | 1.85 | 0 |
| 1715617800 | 1.845 | -0.18 | -8.89 | 2.04 | 2.04 | 1.825 | 0 |
| 1715358600 | 2.025 | 0.03 | 1.50 | 2 | 2.035 | 1.97 | 0 |
| 1715272200 | 1.995 | 0.06 | 3.10 | 1.94 | 1.995 | 1.915 | 0 |
| 1715185800 | 1.935 | -0.02 | -1.02 | 1.96 | 2.065 | 1.905 | 0 |
| 1715099400 | 1.955 | 0.25 | 14.66 | 1.77 | 2.105 | 1.76 | 9750 |
| 1715013000 | 1.705 | -0.02 | -1.16 | 1.74 | 1.775 | 1.695 | 0 |
| 1714753800 | 1.725 | 0.08 | 4.86 | 1.67 | 1.795 | 1.645 | 0 |
| 1714667400 | 1.645 | -0.03 | -1.79 | 1.71 | 1.75 | 1.615 | 6500 |
| 1714494600 | 1.675 | -0.08 | -4.56 | 1.74 | 1.755 | 1.675 | 0 |
| 1714408200 | 1.755 | 0.03 | 2.03 | 1.735 | 1.785 | 1.665 | 3250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
