Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
P753S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.75 | -0.19 | -9.79% | 1.955 | 1.96 | 1.75 | 0 |
| May 30 2024 | 1.94 | -0.19 | -8.92% | 2.15 | 2.15 | 1.94 | 0 |
| May 29 2024 | 2.13 | -0.15 | -6.58% | 2.205 | 2.28 | 2.13 | 0 |
| May 28 2024 | 2.28 | 0.16 | 7.55% | 2.10 | 2.28 | 2.10 | 0 |
| May 27 2024 | 2.12 | 0.01 | 0.47% | 2.11 | 2.12 | 2.11 | 0 |
| May 24 2024 | 2.11 | 0.07 | 3.43% | 2.065 | 2.125 | 2.05 | 0 |
| May 23 2024 | 2.04 | 0.04 | 1.75% | 2.005 | 2.07 | 2.005 | 0 |
| May 22 2024 | 2.005 | 0.08 | 3.89% | 1.94 | 2.08 | 1.94 | 0 |
| May 21 2024 | 1.93 | 0.04 | 2.12% | 1.88 | 1.94 | 1.86 | 0 |
| May 20 2024 | 1.89 | 0.12 | 6.48% | 1.865 | 1.905 | 1.855 | 0 |
| May 17 2024 | 1.775 | 0.00 | 0.28% | 1.78 | 1.85 | 1.74 | 0 |
| May 16 2024 | 1.77 | 0.13 | 7.93% | 1.685 | 1.775 | 1.685 | 0 |
| May 15 2024 | 1.64 | -0.01 | -0.61% | 1.655 | 1.76 | 1.63 | 0 |
| May 14 2024 | 1.65 | 0.19 | 13.01% | 1.475 | 1.65 | 1.47 | 0 |
| May 13 2024 | 1.46 | 0.11 | 8.15% | 1.385 | 1.465 | 1.38 | 0 |
| May 10 2024 | 1.35 | 0.08 | 6.30% | 1.275 | 1.45 | 1.275 | 0 |
| May 09 2024 | 1.27 | 0.10 | 8.55% | 1.205 | 1.28 | 1.205 | 0 |
| May 08 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.175 | 1.16 | 0 |
| May 07 2024 | 1.17 | 0.02 | 2.18% | 1.135 | 1.18 | 1.135 | 0 |
| May 06 2024 | 1.145 | -0.03 | -2.55% | 1.16 | 1.175 | 1.13 | 0 |
| May 03 2024 | 1.175 | -0.04 | -2.89% | 1.195 | 1.195 | 1.17 | 0 |
| May 02 2024 | 1.21 | 0.10 | 9.01% | 1.165 | 1.215 | 1.16 | 0 |
| Apr 30 2024 | 1.11 | -0.03 | -2.20% | 1.155 | 1.155 | 1.095 | 0 |
| Apr 29 2024 | 1.135 | -0.04 | -3.40% | 1.195 | 1.22 | 1.135 | 0 |
| Apr 26 2024 | 1.175 | 0.05 | 4.91% | 1.135 | 1.18 | 1.05 | 0 |
| Apr 25 2024 | 1.12 | 0.11 | 10.89% | 1.04 | 1.12 | 1.03 | 0 |
| Apr 24 2024 | 1.01 | 0.09 | 9.78% | 0.945 | 1.02 | 0.945 | 0 |
| Apr 23 2024 | 0.92 | -0.065 | -6.60% | 1.025 | 1.025 | 0.92 | 0 |
| Apr 22 2024 | 0.985 | 0.035 | 3.68% | 0.955 | 0.99 | 0.955 | 0 |
| Apr 19 2024 | 0.95 | -0.03 | -3.06% | 0.95 | 0.98 | 0.925 | 0 |
| Apr 18 2024 | 0.98 | -0.01 | -1.01% | 0.985 | 1.025 | 0.975 | 0 |
| Apr 17 2024 | 0.99 | 0.00 | 0.00% | 1.00 | 1.01 | 0.94 | 0 |
| Apr 16 2024 | 0.99 | -0.10 | -9.17% | 1.065 | 1.065 | 0.99 | 0 |
| Apr 15 2024 | 1.09 | 0.08 | 7.92% | 1.045 | 1.11 | 1.045 | 0 |
| Apr 12 2024 | 1.01 | 0.02 | 2.02% | 1.00 | 1.05 | 0.99 | 0 |
| Apr 11 2024 | 0.99 | -0.08 | -7.48% | 1.085 | 1.085 | 0.99 | 0 |
| Apr 10 2024 | 1.07 | 0.09 | 9.18% | 0.995 | 1.07 | 0.995 | 0 |
| Apr 09 2024 | 0.98 | 0.05 | 5.38% | 0.895 | 0.99 | 0.895 | 0 |
| Apr 08 2024 | 0.93 | -0.02 | -2.11% | 0.945 | 0.97 | 0.89 | 0 |
| Apr 05 2024 | 0.95 | -0.085 | -8.21% | 1.025 | 1.03 | 0.94 | 0 |
| Apr 04 2024 | 1.035 | -0.03 | -2.82% | 1.065 | 1.065 | 1.01 | 0 |
| Apr 03 2024 | 1.065 | 0.01 | 1.43% | 1.035 | 1.075 | 0.99 | 0 |
| Apr 02 2024 | 1.05 | 0.08 | 8.25% | 1.08 | 1.08 | 1.025 | 0 |
| Mar 28 2024 | 0.97 | -0.045 | -4.43% | 1.045 | 1.055 | 0.965 | 0 |
| Mar 27 2024 | 1.015 | -0.06 | -5.14% | 1.04 | 1.095 | 0.99 | 0 |
| Mar 26 2024 | 1.07 | 0.03 | 2.88% | 1.03 | 1.09 | 1.03 | 0 |
| Mar 25 2024 | 1.04 | 0.04 | 4.00% | 0.98 | 1.06 | 0.98 | 0 |
| Mar 22 2024 | 1.00 | 0.00 | 0.00% | 0.95 | 1.01 | 0.93 | 0 |
| Mar 21 2024 | 1.00 | 0.18 | 21.95% | 0.81 | 1.00 | 0.81 | 0 |
| Mar 20 2024 | 0.82 | -0.09 | -9.89% | 0.935 | 0.95 | 0.82 | 0 |
| Mar 19 2024 | 0.91 | -0.03 | -3.19% | 0.95 | 0.955 | 0.905 | 0 |
| Mar 18 2024 | 0.94 | -0.095 | -9.18% | 1.04 | 1.045 | 0.94 | 0 |
| Mar 15 2024 | 1.035 | 0.10 | 10.11% | 0.93 | 1.04 | 0.91 | 0 |
| Mar 14 2024 | 0.94 | -0.04 | -4.08% | 0.96 | 0.99 | 0.93 | 0 |
| Mar 13 2024 | 0.98 | 0.10 | 11.36% | 0.915 | 0.98 | 0.89 | 0 |
| Mar 12 2024 | 0.88 | 0.015 | 1.73% | 0.94 | 0.945 | 0.85 | 0 |
| Mar 11 2024 | 0.865 | -0.075 | -7.98% | 0.95 | 1.01 | 0.865 | 0 |
| Mar 08 2024 | 0.94 | -0.135 | -12.56% | 1.035 | 1.04 | 0.94 | 0 |
| Mar 07 2024 | 1.075 | 0.04 | 4.37% | 1.075 | 1.105 | 1.04 | 0 |
| Mar 06 2024 | 1.03 | 0.01 | 0.98% | 0.98 | 1.085 | 0.98 | 0 |
| Mar 05 2024 | 1.02 | 0.11 | 11.48% | 1.00 | 1.025 | 0.97 | 0 |
| Mar 04 2024 | 0.915 | -0.01 | -1.08% | 0.94 | 0.945 | 0.865 | 0 |
