Register for real-time alerts, custom portfolio, and market movers
P747S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.13 | 0.05 | 4.63% | 1.12 | 1.14 | 1.11 | 0 |
| May 30 2024 | 1.08 | 0.00 | 0.00% | 1.04 | 1.08 | 1.03 | 300 |
| May 29 2024 | 1.08 | -0.10 | -8.47% | 1.12 | 1.12 | 1.07 | 0 |
| May 28 2024 | 1.18 | -0.01 | -0.84% | 1.19 | 1.19 | 1.17 | 0 |
| May 27 2024 | 1.19 | 0.06 | 5.31% | 1.18 | 1.19 | 1.18 | 0 |
| May 24 2024 | 1.13 | 0.02 | 1.80% | 1.12 | 1.14 | 1.11 | 0 |
| May 23 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.15 | 1.10 | 0 |
| May 22 2024 | 1.12 | -0.05 | -4.27% | 1.12 | 1.12 | 1.10 | 0 |
| May 21 2024 | 1.17 | -0.02 | -1.68% | 1.17 | 1.19 | 1.16 | 0 |
| May 20 2024 | 1.19 | 0.02 | 1.71% | 1.19 | 1.20 | 1.18 | 0 |
| May 17 2024 | 1.17 | 0.08 | 7.34% | 1.17 | 1.19 | 1.16 | 0 |
| May 16 2024 | 1.09 | -0.07 | -6.03% | 1.08 | 1.10 | 1.08 | 0 |
| May 15 2024 | 1.16 | 0.05 | 4.98% | 1.145 | 1.16 | 1.12 | 16,500 |
| May 14 2024 | 1.105 | 0.01 | 0.91% | 1.115 | 1.125 | 1.105 | 0 |
| May 13 2024 | 1.095 | -0.07 | -6.01% | 1.095 | 1.105 | 1.075 | 0 |
| May 10 2024 | 1.165 | -0.16 | -12.08% | 1.175 | 1.195 | 1.155 | 0 |
| May 09 2024 | 1.325 | -0.06 | -4.33% | 1.295 | 1.325 | 1.285 | 0 |
| May 08 2024 | 1.385 | 0.02 | 1.84% | 1.365 | 1.385 | 1.355 | 0 |
| May 07 2024 | 1.36 | -0.02 | -1.45% | 1.40 | 1.40 | 1.36 | 0 |
| May 06 2024 | 1.38 | 0.06 | 4.55% | 1.38 | 1.41 | 1.35 | 0 |
| May 03 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.33 | 1.30 | 0 |
| May 02 2024 | 1.32 | -0.05 | -3.65% | 1.37 | 1.38 | 1.31 | 0 |
| Apr 30 2024 | 1.37 | 0.00 | 0.00% | 1.38 | 1.45 | 1.35 | 0 |
| Apr 29 2024 | 1.37 | 0.02 | 1.48% | 1.38 | 1.38 | 1.33 | 0 |
| Apr 26 2024 | 1.35 | 0.08 | 6.30% | 1.29 | 1.35 | 1.26 | 0 |
| Apr 25 2024 | 1.27 | -0.14 | -9.93% | 1.27 | 1.29 | 1.22 | 0 |
| Apr 24 2024 | 1.41 | 0.08 | 6.02% | 1.43 | 1.43 | 1.41 | 0 |
| Apr 23 2024 | 1.33 | 0.00 | 0.00% | 1.31 | 1.33 | 1.29 | 0 |
| Apr 22 2024 | 1.33 | 0.01 | 0.76% | 1.31 | 1.34 | 1.29 | 0 |
| Apr 19 2024 | 1.32 | -0.09 | -6.38% | 1.33 | 1.37 | 1.31 | 0 |
| Apr 18 2024 | 1.41 | -0.01 | -0.70% | 1.41 | 1.42 | 1.39 | 0 |
| Apr 17 2024 | 1.42 | -0.06 | -4.05% | 1.41 | 1.44 | 1.40 | 0 |
| Apr 16 2024 | 1.48 | -0.15 | -9.20% | 1.50 | 1.51 | 1.46 | 0 |
| Apr 15 2024 | 1.63 | 0.04 | 2.52% | 1.63 | 1.65 | 1.61 | 0 |
| Apr 12 2024 | 1.59 | -0.03 | -1.85% | 1.62 | 1.64 | 1.56 | 0 |
| Apr 11 2024 | 1.62 | 0.03 | 1.89% | 1.64 | 1.65 | 1.60 | 0 |
| Apr 10 2024 | 1.59 | 0.02 | 1.27% | 1.58 | 1.59 | 1.54 | 0 |
| Apr 09 2024 | 1.57 | 0.01 | 0.64% | 1.64 | 1.64 | 1.57 | 0 |
| Apr 08 2024 | 1.56 | 0.09 | 6.12% | 1.54 | 1.56 | 1.53 | 0 |
| Apr 05 2024 | 1.47 | -0.05 | -3.29% | 1.46 | 1.47 | 1.43 | 0 |
| Apr 04 2024 | 1.52 | 0.02 | 1.33% | 1.51 | 1.53 | 1.50 | 0 |
| Apr 03 2024 | 1.50 | 0.03 | 2.04% | 1.46 | 1.51 | 1.43 | 0 |
| Apr 02 2024 | 1.47 | -0.25 | -14.53% | 1.48 | 1.51 | 1.47 | 0 |
| Mar 28 2024 | 1.72 | 0.07 | 4.24% | 1.71 | 1.73 | 1.66 | 0 |
| Mar 27 2024 | 1.65 | -0.06 | -3.51% | 1.66 | 1.68 | 1.64 | 0 |
| Mar 26 2024 | 1.71 | 0.05 | 3.01% | 1.71 | 1.71 | 1.68 | 0 |
| Mar 25 2024 | 1.66 | -0.04 | -2.35% | 1.66 | 1.67 | 1.65 | 0 |
| Mar 22 2024 | 1.70 | 0.04 | 2.41% | 1.72 | 1.73 | 1.69 | 0 |
| Mar 21 2024 | 1.66 | 0.12 | 7.79% | 1.62 | 1.66 | 1.61 | 0 |
| Mar 20 2024 | 1.54 | 0.02 | 1.32% | 1.49 | 1.56 | 1.49 | 0 |
| Mar 19 2024 | 1.52 | 0.15 | 10.95% | 1.47 | 1.52 | 1.44 | 0 |
| Mar 18 2024 | 1.37 | 0.07 | 5.38% | 1.36 | 1.37 | 1.33 | 0 |
| Mar 15 2024 | 1.30 | 0.09 | 7.44% | 1.26 | 1.30 | 1.24 | 0 |
| Mar 14 2024 | 1.21 | 0.00 | 0.00% | 1.23 | 1.23 | 1.19 | 0 |
| Mar 13 2024 | 1.21 | -0.08 | -6.20% | 1.22 | 1.22 | 1.21 | 0 |
| Mar 12 2024 | 1.29 | 0.04 | 3.20% | 1.24 | 1.31 | 1.23 | 0 |
| Mar 11 2024 | 1.25 | -0.16 | -11.35% | 1.29 | 1.29 | 1.24 | 0 |
| Mar 08 2024 | 1.41 | -0.07 | -4.73% | 1.43 | 1.44 | 1.40 | 0 |
| Mar 07 2024 | 1.48 | -0.16 | -9.76% | 1.47 | 1.49 | 1.45 | 6,500 |
| Mar 06 2024 | 1.64 | 0.08 | 5.47% | 1.61 | 1.64 | 1.59 | 0 |
| Mar 05 2024 | 1.555 | 0.07 | 4.71% | 1.565 | 1.585 | 1.535 | 0 |
| Mar 04 2024 | 1.485 | -0.02 | -1.33% | 1.485 | 1.535 | 1.475 | 23,000 |
