Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1ZI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.381 | 0.0955 | 33.45% | 0.279 | 0.396 | 0.279 | 0 |
| Jun 13 2024 | 0.2855 | 0.0775 | 37.26% | 0.2225 | 0.287 | 0.2125 | 0 |
| Jun 12 2024 | 0.208 | -0.0465 | -18.27% | 0.2505 | 0.2505 | 0.208 | 13,000 |
| Jun 11 2024 | 0.2545 | 0.0575 | 29.19% | 0.1885 | 0.2695 | 0.184 | 0 |
| Jun 10 2024 | 0.197 | 0.02 | 11.30% | 0.205 | 0.2095 | 0.197 | 0 |
| Jun 07 2024 | 0.177 | 0.014 | 8.59% | 0.1665 | 0.1975 | 0.1545 | 100,000 |
| Jun 06 2024 | 0.163 | -0.0295 | -15.32% | 0.182 | 0.1935 | 0.1615 | 0 |
| Jun 05 2024 | 0.1925 | -0.0195 | -9.20% | 0.1975 | 0.2035 | 0.1725 | 34,000 |
| Jun 04 2024 | 0.212 | 0.041 | 23.98% | 0.1785 | 0.2245 | 0.1785 | 33,000 |
| Jun 03 2024 | 0.171 | -0.0245 | -12.53% | 0.166 | 0.177 | 0.1605 | 11,250 |
| May 31 2024 | 0.1955 | -0.002 | -1.01% | 0.1865 | 0.203 | 0.1865 | 0 |
| May 30 2024 | 0.1975 | -0.0255 | -11.43% | 0.2385 | 0.2385 | 0.196 | 16,800 |
| May 29 2024 | 0.223 | 0.0495 | 28.53% | 0.1895 | 0.2295 | 0.179 | 0 |
| May 28 2024 | 0.1735 | 0.0055 | 3.27% | 0.1625 | 0.185 | 0.1565 | 79,400 |
| May 27 2024 | 0.168 | -0.025 | -12.95% | 0.1945 | 0.1955 | 0.168 | 0 |
| May 24 2024 | 0.193 | 0.003 | 1.58% | 0.2215 | 0.2215 | 0.19 | 16,300 |
| May 23 2024 | 0.19 | -0.0015 | -0.78% | 0.1905 | 0.2035 | 0.178 | 16,300 |
| May 22 2024 | 0.1915 | 0.012 | 6.69% | 0.1805 | 0.1985 | 0.178 | 0 |
| May 21 2024 | 0.1795 | 0.0235 | 15.06% | 0.1675 | 0.2005 | 0.1645 | 25,000 |
| May 20 2024 | 0.156 | 0.01 | 6.85% | 0.1385 | 0.158 | 0.1335 | 0 |
| May 17 2024 | 0.146 | 0.0005 | 0.34% | 0.155 | 0.155 | 0.1425 | 20,000 |
| May 16 2024 | 0.1455 | -0.004 | -2.68% | 0.141 | 0.153 | 0.141 | 0 |
| May 15 2024 | 0.1495 | -0.02 | -11.80% | 0.1595 | 0.166 | 0.149 | 0 |
| May 14 2024 | 0.1695 | -0.0315 | -15.67% | 0.2025 | 0.203 | 0.167 | 15,000 |
| May 13 2024 | 0.201 | -0.014 | -6.51% | 0.208 | 0.2175 | 0.20 | 0 |
| May 10 2024 | 0.215 | -0.031 | -12.60% | 0.24 | 0.24 | 0.207 | 30,000 |
| May 09 2024 | 0.246 | -0.017 | -6.46% | 0.264 | 0.2755 | 0.246 | 10,000 |
| May 08 2024 | 0.263 | 0.0095 | 3.75% | 0.257 | 0.2785 | 0.252 | 20,000 |
| May 07 2024 | 0.2535 | -0.026 | -9.30% | 0.2675 | 0.269 | 0.2405 | 0 |
| May 06 2024 | 0.2795 | -0.0295 | -9.55% | 0.303 | 0.307 | 0.273 | 8,500 |
| May 03 2024 | 0.309 | 0.009 | 3.00% | 0.2915 | 0.319 | 0.2845 | 0 |
| May 02 2024 | 0.30 | 0.0065 | 2.21% | 0.2925 | 0.302 | 0.279 | 13,300 |
| Apr 30 2024 | 0.2935 | 0.0485 | 19.80% | 0.248 | 0.297 | 0.2415 | 25,000 |
| Apr 29 2024 | 0.245 | -0.0045 | -1.80% | 0.235 | 0.2555 | 0.2335 | 0 |
| Apr 26 2024 | 0.2495 | -0.027 | -9.76% | 0.2565 | 0.2675 | 0.242 | 25,000 |
| Apr 25 2024 | 0.2765 | 0.031 | 12.63% | 0.254 | 0.297 | 0.2435 | 60,000 |
| Apr 24 2024 | 0.2455 | 0.009 | 3.81% | 0.212 | 0.2515 | 0.212 | 20,000 |
| Apr 23 2024 | 0.2365 | -0.0635 | -21.17% | 0.287 | 0.2895 | 0.2365 | 118,900 |
| Apr 22 2024 | 0.30 | -0.027 | -8.26% | 0.304 | 0.325 | 0.291 | 6,500 |
| Apr 19 2024 | 0.327 | -0.004 | -1.21% | 0.382 | 0.382 | 0.324 | 27,300 |
| Apr 18 2024 | 0.331 | -0.014 | -4.06% | 0.336 | 0.357 | 0.33 | 0 |
| Apr 17 2024 | 0.345 | -0.027 | -7.26% | 0.378 | 0.381 | 0.333 | 11,000 |
| Apr 16 2024 | 0.372 | 0.052 | 16.25% | 0.361 | 0.382 | 0.355 | 13,500 |
| Apr 15 2024 | 0.32 | -0.016 | -4.76% | 0.333 | 0.333 | 0.2875 | 6,400 |
| Apr 12 2024 | 0.336 | -0.003 | -0.88% | 0.32 | 0.34 | 0.30 | 9,000 |
| Apr 11 2024 | 0.339 | 0.033 | 10.78% | 0.306 | 0.356 | 0.305 | 9,000 |
| Apr 10 2024 | 0.306 | -0.009 | -2.86% | 0.306 | 0.335 | 0.287 | 7,935 |
| Apr 09 2024 | 0.315 | 0.0345 | 12.30% | 0.285 | 0.32 | 0.2825 | 6,700 |
| Apr 08 2024 | 0.2805 | -0.0305 | -9.81% | 0.312 | 0.312 | 0.279 | 7,500 |
| Apr 05 2024 | 0.311 | 0.05 | 19.16% | 0.306 | 0.324 | 0.303 | 12,000 |
| Apr 04 2024 | 0.261 | -0.001 | -0.38% | 0.2645 | 0.2655 | 0.253 | 21,736 |
| Apr 03 2024 | 0.262 | -0.0055 | -2.06% | 0.2785 | 0.2795 | 0.2615 | 0 |
| Apr 02 2024 | 0.2675 | 0.0375 | 16.30% | 0.232 | 0.2715 | 0.2175 | 0 |
| Mar 28 2024 | 0.23 | 0.0025 | 1.10% | 0.2225 | 0.231 | 0.22 | 0 |
| Mar 27 2024 | 0.2275 | -0.0035 | -1.52% | 0.2335 | 0.24 | 0.224 | 3,100 |
| Mar 26 2024 | 0.231 | -0.0075 | -3.14% | 0.233 | 0.2385 | 0.2255 | 0 |
| Mar 25 2024 | 0.2385 | -0.0275 | -10.34% | 0.271 | 0.271 | 0.2375 | 0 |
| Mar 22 2024 | 0.266 | 0.00 | 0.00% | 0.274 | 0.276 | 0.2625 | 0 |
| Mar 21 2024 | 0.266 | -0.004 | -1.48% | 0.24 | 0.2705 | 0.238 | 0 |
| Mar 20 2024 | 0.27 | -0.003 | -1.10% | 0.2725 | 0.2785 | 0.2695 | 0 |
| Mar 19 2024 | 0.273 | -0.03 | -9.90% | 0.309 | 0.31 | 0.273 | 0 |
| Mar 18 2024 | 0.303 | -0.002 | -0.66% | 0.294 | 0.309 | 0.285 | 0 |
