P1ZY86 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.0545 | -0.0965 | -63.91% | 0.16 | 0.16 | 0.032 | 22,500 |
Jun 13 2024 | 0.151 | -0.0775 | -33.92% | 0.219 | 0.2245 | 0.147 | 500 |
Jun 12 2024 | 0.2285 | 0.0455 | 24.86% | 0.191 | 0.229 | 0.1895 | 46,140 |
Jun 11 2024 | 0.183 | -0.06 | -24.69% | 0.251 | 0.255 | 0.167 | 40,500 |
Jun 10 2024 | 0.243 | -0.0205 | -7.78% | 0.235 | 0.243 | 0.2295 | 0 |
Jun 07 2024 | 0.2635 | -0.016 | -5.72% | 0.2745 | 0.286 | 0.241 | 0 |
Jun 06 2024 | 0.2795 | 0.03 | 12.02% | 0.261 | 0.281 | 0.2475 | 45,000 |
Jun 05 2024 | 0.2495 | 0.0205 | 8.95% | 0.243 | 0.2695 | 0.238 | 30,000 |
Jun 04 2024 | 0.229 | -0.0385 | -14.39% | 0.262 | 0.262 | 0.2145 | 15,000 |
Jun 03 2024 | 0.2675 | 0.02 | 8.08% | 0.2795 | 0.282 | 0.2615 | 15,000 |
May 31 2024 | 0.2475 | 0.0015 | 0.61% | 0.252 | 0.257 | 0.236 | 0 |
May 30 2024 | 0.246 | 0.0285 | 13.10% | 0.2015 | 0.247 | 0.2015 | 0 |
May 29 2024 | 0.2175 | -0.0505 | -18.84% | 0.255 | 0.264 | 0.211 | 0 |
May 28 2024 | 0.268 | -0.0085 | -3.07% | 0.2805 | 0.289 | 0.2565 | 15,000 |
May 27 2024 | 0.2765 | 0.0245 | 9.72% | 0.25 | 0.2765 | 0.2485 | 30,000 |
May 24 2024 | 0.252 | -0.002 | -0.79% | 0.2245 | 0.2555 | 0.2245 | 0 |
May 23 2024 | 0.254 | 0.0005 | 0.20% | 0.2555 | 0.2685 | 0.2425 | 45,000 |
May 22 2024 | 0.2535 | -0.014 | -5.23% | 0.2695 | 0.2695 | 0.2465 | 0 |
May 21 2024 | 0.2675 | -0.0235 | -8.08% | 0.284 | 0.284 | 0.244 | 0 |
May 20 2024 | 0.291 | -0.022 | -7.03% | 0.313 | 0.316 | 0.29 | 0 |
May 17 2024 | 0.313 | -0.002 | -0.63% | 0.306 | 0.319 | 0.306 | 0 |
May 16 2024 | 0.315 | 0.003 | 0.96% | 0.32 | 0.321 | 0.307 | 0 |
May 15 2024 | 0.312 | 0.021 | 7.22% | 0.301 | 0.312 | 0.2945 | 30,000 |
May 14 2024 | 0.291 | 0.033 | 12.79% | 0.2555 | 0.2935 | 0.255 | 0 |
May 13 2024 | 0.258 | 0.0145 | 5.95% | 0.2505 | 0.2585 | 0.2405 | 0 |
May 10 2024 | 0.2435 | 0.031 | 14.59% | 0.219 | 0.253 | 0.2185 | 0 |
May 09 2024 | 0.2125 | 0.0175 | 8.97% | 0.1945 | 0.2125 | 0.183 | 80,000 |
May 08 2024 | 0.195 | -0.0105 | -5.11% | 0.2015 | 0.2075 | 0.1795 | 0 |
May 07 2024 | 0.2055 | 0.0265 | 14.80% | 0.191 | 0.2185 | 0.189 | 0 |
May 06 2024 | 0.179 | 0.0305 | 20.54% | 0.155 | 0.1855 | 0.151 | 0 |
May 03 2024 | 0.1485 | -0.0135 | -8.33% | 0.17 | 0.1775 | 0.14 | 0 |
May 02 2024 | 0.162 | -0.0035 | -2.11% | 0.1665 | 0.1815 | 0.158 | 0 |
Apr 30 2024 | 0.1655 | -0.052 | -23.91% | 0.215 | 0.2215 | 0.1625 | 0 |
Apr 29 2024 | 0.2175 | 0.0025 | 1.16% | 0.2285 | 0.23 | 0.2065 | 0 |
Apr 26 2024 | 0.215 | 0.0285 | 15.28% | 0.2085 | 0.223 | 0.195 | 6,000 |
Apr 25 2024 | 0.1865 | -0.026 | -12.24% | 0.211 | 0.22 | 0.1645 | 12,000 |
Apr 24 2024 | 0.2125 | -0.016 | -7.00% | 0.2475 | 0.253 | 0.2125 | 0 |
Apr 23 2024 | 0.2285 | 0.0635 | 38.48% | 0.177 | 0.2285 | 0.1755 | 1,250 |
Apr 22 2024 | 0.165 | 0.018 | 12.24% | 0.1525 | 0.1715 | 0.1385 | 750 |
Apr 19 2024 | 0.147 | 0.0045 | 3.16% | 0.092 | 0.149 | 0.092 | 0 |
Apr 18 2024 | 0.1425 | 0.016 | 12.65% | 0.135 | 0.1435 | 0.116 | 0 |
Apr 17 2024 | 0.1265 | 0.029 | 29.74% | 0.0935 | 0.1395 | 0.091 | 0 |
Apr 16 2024 | 0.0975 | -0.054 | -35.64% | 0.1105 | 0.118 | 0.091 | 0 |
Apr 15 2024 | 0.1515 | 0.0145 | 10.58% | 0.1415 | 0.1865 | 0.1415 | 0 |
Apr 12 2024 | 0.137 | 0.004 | 3.01% | 0.1525 | 0.173 | 0.131 | 0 |
Apr 11 2024 | 0.133 | -0.0355 | -21.07% | 0.1695 | 0.1705 | 0.1155 | 0 |
Apr 10 2024 | 0.1685 | 0.01 | 6.31% | 0.1675 | 0.187 | 0.1385 | 0 |
Apr 09 2024 | 0.1585 | -0.0365 | -18.72% | 0.19 | 0.1925 | 0.1525 | 0 |
Apr 08 2024 | 0.195 | 0.03 | 18.18% | 0.167 | 0.196 | 0.167 | 0 |
Apr 05 2024 | 0.165 | -0.0505 | -23.43% | 0.169 | 0.171 | 0.1505 | 0 |
Apr 04 2024 | 0.2155 | 0.001 | 0.47% | 0.213 | 0.224 | 0.211 | 0 |
Apr 03 2024 | 0.2145 | 0.007 | 3.37% | 0.198 | 0.215 | 0.197 | 0 |
Apr 02 2024 | 0.2075 | -0.0425 | -17.00% | 0.2445 | 0.259 | 0.2035 | 800,500 |
Mar 28 2024 | 0.25 | -0.003 | -1.19% | 0.2575 | 0.259 | 0.248 | 0 |
Mar 27 2024 | 0.253 | 0.005 | 2.02% | 0.244 | 0.256 | 0.2405 | 1,000 |
Mar 26 2024 | 0.248 | 0.008 | 3.33% | 0.2455 | 0.253 | 0.2395 | 0 |
Mar 25 2024 | 0.24 | 0.026 | 12.15% | 0.2075 | 0.241 | 0.2075 | 0 |
Mar 22 2024 | 0.214 | -0.0005 | -0.23% | 0.206 | 0.216 | 0.1985 | 0 |
Mar 21 2024 | 0.2145 | 0.0055 | 2.63% | 0.2395 | 0.2415 | 0.2095 | 1,500 |
Mar 20 2024 | 0.209 | 0.0025 | 1.21% | 0.2065 | 0.2095 | 0.20 | 0 |
Mar 19 2024 | 0.2065 | 0.0305 | 17.33% | 0.1705 | 0.2065 | 0.1685 | 0 |
Mar 18 2024 | 0.176 | 0.0005 | 0.28% | 0.186 | 0.1955 | 0.1685 | 0 |