P3 Partners Inc (PIIIW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1721428500 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1721342100 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1721255700 | 0.0502 | 0 | 0.00 | 0.0506 | 0.0506 | 0.0502 | 16 |
| 1721169300 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1721082900 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1720823700 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1720737300 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1720650900 | 0.0502 | 0 | 0.00 | 0.0502 | 0.0502 | 0.0502 | 0 |
| 1720564500 | 0.0502 | -0.0388 | -43.60 | 0.0501 | 0.0502 | 0.0501 | 435 |
| 1720478100 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1720218900 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1720040640 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1719959700 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1719873300 | 0.089 | 0 | 0.00 | 0.0975 | 0.0975 | 0.089 | 1 |
| 1719614100 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1719527700 | 0.089 | 0 | 0.00 | 0.0502 | 0.089 | 0.0502 | 1 |
| 1719441300 | 0.089 | 0 | 0.00 | 0.0502 | 0.095 | 0.0502 | 881 |
| 1719354900 | 0.089 | 0 | 0.00 | 0.089 | 0.0975 | 0.089 | 3 |
| 1719268500 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1719009300 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1718922900 | 0.089 | 0.024 | 36.92 | 0.09 | 0.09 | 0.0879 | 9380 |
| 1718750100 | 0.065 | 0 | 0.00 | 0.0898 | 0.0898 | 0.065 | 1 |
| 1718663700 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 5 |
| 1718404500 | 0.065 | 0.0105 | 19.27 | 0.059 | 0.0684 | 0.059 | 3508 |
| 1718318100 | 0.0545 | -0.0003 | -0.55 | 0.05 | 0.0545 | 0.0461 | 3307 |
| 1718231700 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1718145300 | 0.0548 | 0 | 0.00 | 0.055 | 0.08 | 0.0548 | 133 |
| 1718058900 | 0.0548 | 0 | 0.00 | 0.0548 | 0.0548 | 0.0548 | 0 |
| 1717799700 | 0.0548 | -0.0233 | -29.83 | 0.0781189 | 0.0782 | 0.0548 | 1833 |
| 1717713300 | 0.0781 | 0 | 0.00 | 0.0781 | 0.0781 | 0.0781 | 0 |
| 1717626900 | 0.0781 | 0 | 0.00 | 0.0781 | 0.0781 | 0.0781 | 0 |
| 1717540500 | 0.0781 | 0.0006 | 0.77 | 0.0775 | 0.0781 | 0.0767999 | 1940 |
| 1717454100 | 0.0775 | 0.031499 | 68.47 | 0.0775 | 0.0775 | 0.0767999 | 1130 |
| 1717194900 | 0.046001 | -0.000999 | -2.13 | 0.046001 | 0.046001 | 0.046001 | 433 |
| 1717108500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1717022100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 11 |
| 1716935700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1716590100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1716503700 | 0.047 | -0.009799 | -17.25 | 0.04611 | 0.047 | 0.04611 | 5300 |
| 1716417300 | 0.056799 | 0 | 0.00 | 0.08 | 0.08 | 0.056799 | 6 |
| 1716330900 | 0.056799 | 0 | 0.00 | 0.056799 | 0.056799 | 0.056799 | 0 |
| 1716244500 | 0.056799 | 0 | 0.00 | 0.08 | 0.08 | 0.056799 | 10 |
| 1715985300 | 0.056799 | 0.010654 | 23.09 | 0.063001 | 0.063001 | 0.056799 | 968 |
| 1715898900 | 0.046145 | -0.003855 | -7.71 | 0.046145 | 0.046145 | 0.046145 | 4662 |
| 1715812500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715726100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715639700 | 0.05 | -0.0066 | -11.66 | 0.0565 | 0.0875 | 0.05 | 12871 |
| 1715380500 | 0.0566 | -0.0023 | -3.90 | 0.0585 | 0.0585 | 0.0552 | 15983 |
| 1715294100 | 0.0589 | -0.0001 | -0.17 | 0.0589 | 0.0589 | 0.0589 | 412 |
| 1715207700 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1715121300 | 0.059 | -0.0059 | -9.09 | 0.0649 | 0.0649 | 0.059 | 2532 |
| 1715034900 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
| 1714775700 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
| 1714689300 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
| 1714602900 | 0.0649 | 0 | 0.00 | 0.06 | 0.0649 | 0.06 | 1 |
| 1714516500 | 0.0649 | 0 | 0.00 | 0.06 | 0.0649 | 0.06 | 25 |
| 1714430100 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
| 1714170900 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
| 1714084500 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 7 |
| 1713998100 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
| 1713911700 | 0.0649 | 0 | 0.00 | 0.0649 | 0.0649 | 0.0649 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
