ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,063.20
      0.01%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,610.25
      0.19%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. UK
      5. LSE
      6. Palantir 3xs $ (3SPA)

      7. Palantir 3xs $ (3SPA) Historical

      3SPA Palantir 3xs $

      0.00265
      -0.0001 (-3.64%)
      May 31 2024 - Closed
      Delayed by 15 minutes

      3SPA Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.00265 -0.0001 -3.64% 0.00265 0.00265 0.00265 7,266
      May 30 2024 0.00275 -0.0002 -6.78% 0.00275 0.00275 0.00275 41,402
      May 29 2024 0.00295 0.0001 3.51% 0.00295 0.00295 0.00295 664,046
      May 28 2024 0.00285 -0.00005 -1.72% 0.00285 0.00285 0.00285 11,614
      May 24 2024 0.0029 -0.00005 -1.69% 0.0029 0.0029 0.0029 47,575
      May 23 2024 0.00295 0.0002 7.27% 0.00295 0.00295 0.00295 17,450
      May 22 2024 0.00275 -0.0001 -3.51% 0.00275 0.00275 0.00275 182,140
      May 21 2024 0.00285 0.0001 3.64% 0.00285 0.00285 0.00285 8,847
      May 20 2024 0.00275 0.0002 7.84% 0.0028 0.00285 0.00275 232,645
      May 17 2024 0.00255 -0.0001 -3.77% 0.00255 0.00255 0.00255 9,095
      May 16 2024 0.00265 -0.0001 -3.64% 0.0027 0.00275 0.00255 150,000
      May 15 2024 0.00275 0.0002 7.84% 0.00275 0.00275 0.00275 0
      May 14 2024 0.00255 -0.0004 -13.56% 0.0029 0.00295 0.0025 69,624
      May 13 2024 0.00295 -0.00015 -4.84% 0.003 0.0032 0.00285 250,000
      May 10 2024 0.0031 0.00035 12.73% 0.0028 0.0031 0.00275 75,000
      May 09 2024 0.00275 -0.00015 -5.17% 0.0028 0.0028 0.00275 25,000
      May 08 2024 0.0029 0.00015 5.45% 0.0027 0.0029 0.00265 1,116,617
      May 07 2024 0.00275 0.0001 3.77% 0.0025 0.0028 0.0024 110,000
      May 03 2024 0.00265 -0.0002 -7.02% 0.00265 0.00265 0.00265 0
      May 02 2024 0.00285 -0.0003 -9.52% 0.00285 0.00285 0.00285 0
      May 01 2024 0.00315 0.0003 10.53% 0.00315 0.00315 0.00315 0
      Apr 30 2024 0.00285 0.0001 3.64% 0.00285 0.00285 0.00285 0
      Apr 29 2024 0.00275 -0.00015 -5.17% 0.00275 0.00275 0.00275 0
      Apr 26 2024 0.0029 -0.00045 -13.43% 0.0029 0.0029 0.0029 0
      Apr 25 2024 0.00335 0.00015 4.69% 0.00335 0.00335 0.00335 0
      Apr 24 2024 0.0032 0.00 0.00% 0.0032 0.0032 0.0032 0
      Apr 23 2024 0.0032 -0.00065 -16.88% 0.003 0.0032 0.003 436,325
      Apr 22 2024 0.00385 0.00015 4.05% 0.00385 0.00385 0.00385 0
      Apr 19 2024 0.0037 0.00025 7.25% 0.0037 0.0037 0.0037 0
      Apr 18 2024 0.00345 0.0001 2.99% 0.00345 0.00345 0.00345 0
      Apr 17 2024 0.00335 0.0001 3.08% 0.00335 0.00335 0.00335 0
      Apr 16 2024 0.00325 0.0003 10.17% 0.00325 0.00325 0.00325 0
      Apr 15 2024 0.00295 0.0002 7.27% 0.0028 0.003 0.00275 695,208
      Apr 12 2024 0.00275 -0.0002 -6.78% 0.00275 0.00275 0.00275 0
      Apr 11 2024 0.00295 0.00 0.00% 0.00295 0.00295 0.00295 0
      Apr 10 2024 0.00295 0.00005 1.72% 0.0028 0.00315 0.0028 3,448,272
      Apr 09 2024 0.0029 0.00015 5.45% 0.0026 0.00295 0.0026 8,000
      Apr 08 2024 0.00275 -0.00005 -1.79% 0.00275 0.00275 0.00275 0
      Apr 05 2024 0.0028 0.00015 5.66% 0.0028 0.00305 0.00265 5,882,350
      Apr 04 2024 0.00265 -0.0002 -7.02% 0.00265 0.00265 0.00265 0
      Apr 03 2024 0.00285 -0.0002 -6.56% 0.00285 0.00285 0.00285 0
      Apr 02 2024 0.00305 0.00035 12.96% 0.003 0.00325 0.00295 315,558
      Mar 28 2024 0.0027 0.00035 14.89% 0.0027 0.00275 0.0027 3,173,026
      Mar 27 2024 0.00235 0.0002 9.30% 0.0022 0.0024 0.0021 450,000
      Mar 26 2024 0.00215 -0.0002 -8.51% 0.00215 0.00215 0.00215 0
      Mar 25 2024 0.00235 -0.0001 -4.08% 0.00235 0.00235 0.00235 0
      Mar 22 2024 0.00245 0.0002 8.89% 0.00245 0.00245 0.00245 0
      Mar 21 2024 0.00225 -0.0003 -11.76% 0.0023 0.0023 0.0022 6,019,683
      Mar 20 2024 0.00255 -0.0001 -3.77% 0.0025 0.00265 0.00245 10,737,899
      Mar 19 2024 0.00265 0.0001 3.92% 0.00265 0.00265 0.00265 0
      Mar 18 2024 0.00255 -0.0001 -3.77% 0.00255 0.00255 0.00255 0
      Mar 15 2024 0.00265 0.0002 8.16% 0.0025 0.00265 0.0025 7,629,661
      Mar 14 2024 0.00245 0.0003 13.95% 0.0022 0.00245 0.0022 15,112,925
      Mar 13 2024 0.00215 -0.00015 -6.52% 0.00215 0.00215 0.00215 0
      Mar 12 2024 0.0023 0.00025 12.20% 0.0022 0.00235 0.00205 1,409,090
      Mar 11 2024 0.00205 0.00 0.00% 0.0019 0.0021 0.0018 13,799,496
      Mar 08 2024 0.00205 0.00025 13.89% 0.0019 0.00205 0.00165 11,466,428
      Mar 07 2024 0.0018 -0.0003 -14.29% 0.0018 0.00195 0.0017 5,234,239
      Mar 06 2024 0.0021 -0.00075 -26.32% 0.0024 0.0026 0.00195 12,038,870
      Mar 05 2024 0.00285 0.00015 5.56% 0.0029 0.003 0.0025 1,638,511
      Mar 04 2024 0.0027 0.00025 10.20% 0.0028 0.00295 0.00255 1,214,978

      Your Recent History

      LSE
      3SPA
      Palantir 3xs $
      USOTC
      CRGP
      Calissio Resources (CE)
      TSXV
      ANT.H
      Delayed Upgrade Clock