POZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.50 | 0.00 | 0.00% | 0.516 | 0.516 | 0.492 | 42,500 |
May 30 2024 | 0.50 | -0.04 | -7.41% | 0.542 | 0.55 | 0.492 | 215,000 |
May 29 2024 | 0.54 | -0.016 | -2.88% | 0.558 | 0.576 | 0.524 | 158,750 |
May 28 2024 | 0.556 | -0.096 | -14.72% | 0.64 | 0.64 | 0.556 | 385,000 |
May 27 2024 | 0.652 | 0.004 | 0.62% | 0.652 | 0.652 | 0.652 | 1,250 |
May 24 2024 | 0.648 | 0.008 | 1.25% | 0.648 | 0.648 | 0.648 | 2,500 |
May 23 2024 | 0.64 | -0.014 | -2.14% | 0.64 | 0.64 | 0.64 | 1,250 |
May 22 2024 | 0.654 | -0.024 | -3.54% | 0.658 | 0.658 | 0.636 | 21,250 |
May 21 2024 | 0.678 | 0.026 | 3.99% | 0.70 | 0.70 | 0.662 | 35,000 |
May 20 2024 | 0.652 | 0.032 | 5.16% | 0.622 | 0.652 | 0.622 | 17,500 |
May 17 2024 | 0.62 | -0.004 | -0.64% | 0.62 | 0.62 | 0.62 | 1,250 |
May 16 2024 | 0.624 | 0.00 | 0.00% | 0.624 | 0.624 | 0.624 | 0.00 |
May 15 2024 | 0.624 | -0.022 | -3.41% | 0.624 | 0.628 | 0.612 | 27,500 |
May 14 2024 | 0.646 | 0.00 | 0.00% | 0.646 | 0.646 | 0.646 | 0.00 |
May 13 2024 | 0.646 | 0.00 | 0.00% | 0.646 | 0.646 | 0.646 | 0.00 |
May 10 2024 | 0.646 | 0.008 | 1.25% | 0.638 | 0.656 | 0.628 | 23,750 |
May 09 2024 | 0.638 | 0.00 | 0.00% | 0.638 | 0.638 | 0.638 | 0.00 |
May 08 2024 | 0.638 | -0.014 | -2.15% | 0.632 | 0.638 | 0.63 | 13,750 |
May 07 2024 | 0.652 | 0.00 | 0.00% | 0.652 | 0.652 | 0.652 | 0.00 |
May 06 2024 | 0.652 | 0.00 | 0.00% | 0.652 | 0.652 | 0.652 | 0.00 |
May 03 2024 | 0.652 | 0.01 | 1.56% | 0.652 | 0.652 | 0.652 | 1,250 |
May 02 2024 | 0.642 | -0.012 | -1.83% | 0.678 | 0.678 | 0.642 | 28,750 |
Apr 30 2024 | 0.654 | -0.022 | -3.25% | 0.654 | 0.654 | 0.654 | 2,500 |
Apr 29 2024 | 0.676 | 0.00 | 0.00% | 0.676 | 0.676 | 0.676 | 2,500 |
Apr 26 2024 | 0.676 | -0.024 | -3.43% | 0.682 | 0.682 | 0.658 | 13,750 |
Apr 25 2024 | 0.70 | 0.058 | 9.03% | 0.644 | 0.70 | 0.624 | 21,250 |
Apr 24 2024 | 0.642 | 0.00 | 0.00% | 0.642 | 0.642 | 0.642 | 1,250 |
Apr 23 2024 | 0.642 | -0.002 | -0.31% | 0.642 | 0.642 | 0.642 | 1,250 |
Apr 22 2024 | 0.644 | 0.00 | 0.00% | 0.644 | 0.644 | 0.644 | 0.00 |
Apr 19 2024 | 0.644 | 0.002 | 0.31% | 0.644 | 0.644 | 0.644 | 1,250 |
Apr 18 2024 | 0.642 | 0.00 | 0.00% | 0.642 | 0.642 | 0.642 | 0.00 |
Apr 17 2024 | 0.642 | 0.008 | 1.26% | 0.642 | 0.642 | 0.642 | 1,250 |
Apr 16 2024 | 0.634 | -0.018 | -2.76% | 0.652 | 0.652 | 0.62 | 32,500 |
Apr 15 2024 | 0.652 | -0.024 | -3.55% | 0.652 | 0.652 | 0.652 | 2,500 |
Apr 12 2024 | 0.676 | 0.006 | 0.90% | 0.662 | 0.678 | 0.652 | 16,250 |
Apr 11 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 0.00 |
Apr 10 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.67 | 0.67 | 6,250 |
Apr 09 2024 | 0.67 | 0.002 | 0.30% | 0.674 | 0.674 | 0.67 | 2,500 |
Apr 08 2024 | 0.668 | 0.002 | 0.30% | 0.654 | 0.668 | 0.652 | 12,500 |
Apr 05 2024 | 0.666 | -0.024 | -3.48% | 0.668 | 0.668 | 0.666 | 10,000 |
Apr 04 2024 | 0.69 | -0.008 | -1.15% | 0.682 | 0.69 | 0.682 | 3,750 |
Apr 03 2024 | 0.698 | 0.014 | 2.05% | 0.698 | 0.698 | 0.698 | 1,250 |
Apr 02 2024 | 0.684 | 0.016 | 2.40% | 0.688 | 0.698 | 0.668 | 7,500 |
Mar 28 2024 | 0.668 | 0.008 | 1.21% | 0.662 | 0.69 | 0.656 | 23,750 |
Mar 27 2024 | 0.66 | 0.03 | 4.76% | 0.64 | 0.662 | 0.64 | 32,500 |
Mar 26 2024 | 0.63 | -0.006 | -0.94% | 0.63 | 0.63 | 0.63 | 2,500 |
Mar 25 2024 | 0.636 | 0.01 | 1.60% | 0.636 | 0.636 | 0.636 | 1,250 |
Mar 22 2024 | 0.626 | -0.002 | -0.32% | 0.614 | 0.626 | 0.60 | 17,500 |
Mar 21 2024 | 0.628 | 0.004 | 0.64% | 0.638 | 0.638 | 0.608 | 10,000 |
Mar 20 2024 | 0.624 | 0.002 | 0.32% | 0.634 | 0.634 | 0.612 | 5,000 |
Mar 19 2024 | 0.622 | 0.002 | 0.32% | 0.62 | 0.622 | 0.62 | 2,500 |
Mar 18 2024 | 0.62 | -0.018 | -2.82% | 0.622 | 0.622 | 0.60 | 30,000 |
Mar 15 2024 | 0.638 | -0.032 | -4.78% | 0.67 | 0.68 | 0.63 | 21,250 |
Mar 14 2024 | 0.67 | -0.014 | -2.05% | 0.696 | 0.696 | 0.66 | 48,750 |
Mar 13 2024 | 0.684 | 0.008 | 1.18% | 0.69 | 0.726 | 0.672 | 36,250 |
Mar 12 2024 | 0.676 | -0.028 | -3.98% | 0.716 | 0.716 | 0.674 | 22,500 |
Mar 11 2024 | 0.704 | -0.02 | -2.76% | 0.73 | 0.73 | 0.704 | 16,250 |
Mar 08 2024 | 0.724 | 0.006 | 0.84% | 0.722 | 0.724 | 0.722 | 3,750 |
Mar 07 2024 | 0.718 | -0.034 | -4.52% | 0.732 | 0.744 | 0.718 | 18,750 |
Mar 06 2024 | 0.752 | 0.008 | 1.08% | 0.794 | 0.794 | 0.734 | 8,750 |
Mar 05 2024 | 0.744 | -0.03 | -3.88% | 0.768 | 0.768 | 0.734 | 16,250 |