PATEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.103435 | -0.001822 | -1.73% | 0.105548 | 0.106455 | 0.101608 | 0.00 |
May 22 2024 | 0.105257 | -0.001013 | -0.95% | 0.106201 | 0.107355 | 0.105143 | 0.00 |
May 21 2024 | 0.106271 | -0.001755 | -1.62% | 0.107974 | 0.10877 | 0.104214 | 0.00 |
May 20 2024 | 0.108026 | 0.007567 | 7.53% | 0.095776 | 0.108158 | 0.038875 | 0.00 |
May 19 2024 | 0.100458 | -0.001274 | -1.25% | 0.101582 | 0.102667 | 0.100109 | 0.00 |
May 18 2024 | 0.101733 | 0.000093 | 0.09% | 0.101683 | 0.10232 | 0.101261 | 0.00 |
May 17 2024 | 0.101639 | 0.00253 | 2.55% | 0.099147 | 0.10226 | 0.099009 | 0.00 |
May 16 2024 | 0.09911 | -0.001274 | -1.27% | 0.100496 | 0.100953 | 0.097355 | 0.00 |
May 15 2024 | 0.100384 | 0.006411 | 6.82% | 0.094011 | 0.100557 | 0.093628 | 0.00 |
May 14 2024 | 0.093973 | -0.002166 | -2.25% | 0.096138 | 0.096473 | 0.093226 | 0.00 |
May 13 2024 | 0.096139 | 0.001885 | 2.00% | 0.095776 | 0.096858 | 0.038875 | 0.00 |
May 12 2024 | 0.094254 | 0.001056 | 1.13% | 0.093275 | 0.094675 | 0.093036 | 0.00 |
May 11 2024 | 0.093198 | -0.000347 | -0.37% | 0.093313 | 0.094192 | 0.092854 | 0.00 |
May 10 2024 | 0.093545 | -0.002917 | -3.02% | 0.096528 | 0.097134 | 0.092374 | 0.00 |
May 09 2024 | 0.096462 | 0.002764 | 2.95% | 0.093961 | 0.096913 | 0.093322 | 0.00 |
May 08 2024 | 0.093698 | -0.002122 | -2.21% | 0.095776 | 0.096711 | 0.093494 | 0.00 |
May 07 2024 | 0.09582 | -0.001019 | -1.05% | 0.096913 | 0.098672 | 0.095634 | 0.00 |
May 06 2024 | 0.096838 | -0.00132 | -1.34% | 0.098218 | 0.101429 | 0.093278 | 0.00 |
May 05 2024 | 0.098158 | 0.000229 | 0.23% | 0.098119 | 0.098902 | 0.09654 | 0.00 |
May 04 2024 | 0.097929 | 0.001384 | 1.43% | 0.096504 | 0.098705 | 0.096089 | 0.00 |
May 03 2024 | 0.096545 | 0.005559 | 6.11% | 0.090965 | 0.097174 | 0.090488 | 0.00 |
May 02 2024 | 0.090986 | 0.001039 | 1.16% | 0.089929 | 0.09167 | 0.087799 | 0.00 |
May 01 2024 | 0.089947 | -0.004248 | -4.51% | 0.093796 | 0.093977 | 0.087617 | 0.00 |
Apr 30 2024 | 0.094195 | -0.004059 | -4.13% | 0.098215 | 0.09954 | 0.091616 | 0.00 |
Apr 29 2024 | 0.098254 | 0.001133 | 1.17% | 0.098218 | 0.101429 | 0.038875 | 0.00 |
Apr 28 2024 | 0.097121 | -0.000801 | -0.82% | 0.09804 | 0.099215 | 0.096895 | 0.00 |
Apr 27 2024 | 0.097922 | -0.000559 | -0.57% | 0.098403 | 0.09851 | 0.096571 | 0.00 |
Apr 26 2024 | 0.09848 | -0.000748 | -0.75% | 0.099258 | 0.099814 | 0.097837 | 0.00 |
Apr 25 2024 | 0.099228 | 0.000021 | 0.02% | 0.099162 | 0.100382 | 0.096954 | 0.00 |
Apr 24 2024 | 0.099207 | -0.003152 | -3.08% | 0.102634 | 0.103413 | 0.098103 | 0.00 |
Apr 23 2024 | 0.102358 | -0.001228 | -1.19% | 0.103457 | 0.104005 | 0.101821 | 0.00 |
Apr 22 2024 | 0.103587 | 0.002781 | 2.76% | 0.098218 | 0.104118 | 0.038875 | 0.00 |
Apr 21 2024 | 0.100805 | 0.000112 | 0.11% | 0.100449 | 0.101975 | 0.099668 | 0.00 |
Apr 20 2024 | 0.100694 | 0.00141 | 1.42% | 0.098705 | 0.101444 | 0.09791 | 0.00 |
Apr 19 2024 | 0.099283 | 0.000785 | 0.80% | 0.098218 | 0.101429 | 0.093278 | 0.00 |
Apr 18 2024 | 0.098498 | 0.003538 | 3.73% | 0.095058 | 0.099138 | 0.094042 | 0.00 |
Apr 17 2024 | 0.09496 | -0.004047 | -4.09% | 0.099194 | 0.100198 | 0.092672 | 0.00 |
Apr 16 2024 | 0.099007 | 0.000497 | 0.50% | 0.098601 | 0.099843 | 0.095901 | 0.00 |
Apr 15 2024 | 0.098511 | -0.003348 | -3.29% | 0.105149 | 0.105731 | 0.097342 | 0.00 |
Apr 14 2024 | 0.101859 | 0.000115 | 0.11% | 0.100338 | 0.103962 | 0.097292 | 0.00 |
Apr 13 2024 | 0.101743 | -0.002677 | -2.56% | 0.104539 | 0.106131 | 0.096714 | 0.00 |
Apr 12 2024 | 0.10442 | -0.003353 | -3.11% | 0.107874 | 0.109781 | 0.102207 | 0.00 |
Apr 11 2024 | 0.107772 | -0.000573 | -0.53% | 0.10814 | 0.109385 | 0.107101 | 0.00 |
Apr 10 2024 | 0.108345 | 0.003105 | 2.95% | 0.105149 | 0.109158 | 0.103198 | 0.00 |
Apr 09 2024 | 0.10524 | -0.003485 | -3.21% | 0.108757 | 0.108889 | 0.103919 | 0.00 |
Apr 08 2024 | 0.108725 | 0.002945 | 2.78% | 0.10437 | 0.110634 | 0.100904 | 0.00 |
Apr 07 2024 | 0.105781 | 0.000671 | 0.64% | 0.104932 | 0.107016 | 0.104932 | 0.00 |
Apr 06 2024 | 0.10511 | 0.001531 | 1.48% | 0.103211 | 0.106022 | 0.102792 | 0.00 |
Apr 05 2024 | 0.103579 | -0.00068 | -0.65% | 0.10437 | 0.10465 | 0.100904 | 0.00 |
Apr 04 2024 | 0.104259 | 0.003433 | 3.41% | 0.100452 | 0.105222 | 0.099229 | 0.00 |
Apr 03 2024 | 0.100825 | 0.000389 | 0.39% | 0.100539 | 0.102182 | 0.099113 | 0.00 |
Apr 02 2024 | 0.100436 | -0.006839 | -6.38% | 0.107076 | 0.107076 | 0.099158 | 0.00 |
Apr 01 2024 | 0.107276 | -0.001736 | -1.59% | 0.098901 | 0.107381 | 0.098901 | 0.00 |
Mar 31 2024 | 0.109012 | 0.002397 | 2.25% | 0.106616 | 0.109124 | 0.106616 | 0.00 |
Mar 30 2024 | 0.106615 | -0.000316 | -0.30% | 0.107164 | 0.107521 | 0.10658 | 0.00 |
Mar 29 2024 | 0.106931 | -0.001162 | -1.07% | 0.108237 | 0.108489 | 0.105806 | 0.00 |
Mar 28 2024 | 0.108093 | 0.002655 | 2.52% | 0.105948 | 0.109181 | 0.105214 | 0.00 |
Mar 27 2024 | 0.105438 | -0.001143 | -1.07% | 0.106453 | 0.109012 | 0.104359 | 0.00 |
Mar 26 2024 | 0.106581 | 0.000457 | 0.43% | 0.106137 | 0.108456 | 0.105805 | 0.00 |
Mar 25 2024 | 0.106125 | 0.003426 | 3.34% | 0.098901 | 0.108024 | 0.098901 | 0.00 |
Mar 24 2024 | 0.102699 | 0.004454 | 4.53% | 0.09801 | 0.102982 | 0.097628 | 0.00 |
Mar 23 2024 | 0.098244 | 0.001199 | 1.24% | 0.097357 | 0.100775 | 0.096351 | 0.00 |
Mar 22 2024 | 0.097045 | -0.002441 | -2.45% | 0.099898 | 0.101427 | 0.095403 | 0.00 |
Mar 21 2024 | 0.099486 | -0.003001 | -2.93% | 0.102333 | 0.103042 | 0.098589 | 0.00 |
Mar 20 2024 | 0.102487 | 0.008117 | 8.60% | 0.094203 | 0.102934 | 0.092291 | 0.00 |
Mar 19 2024 | 0.09437 | -0.008422 | -8.19% | 0.102838 | 0.10343 | 0.093437 | 0.00 |
Mar 18 2024 | 0.102792 | -0.000853 | -0.82% | 0.098901 | 0.103945 | 0.038875 | 0.00 |
Mar 17 2024 | 0.103645 | 0.004361 | 4.39% | 0.098901 | 0.104505 | 0.097758 | 0.00 |
Mar 16 2024 | 0.099284 | -0.00637 | -6.03% | 0.105561 | 0.106176 | 0.098547 | 0.00 |
Mar 15 2024 | 0.105654 | -0.003015 | -2.77% | 0.110026 | 0.111215 | 0.099648 | 0.00 |
Mar 14 2024 | 0.108669 | -0.001459 | -1.32% | 0.110026 | 0.111215 | 0.104303 | 0.00 |
Mar 13 2024 | 0.110128 | 0.002178 | 2.02% | 0.108155 | 0.111194 | 0.107756 | 0.00 |
Mar 12 2024 | 0.10795 | -0.00011 | -0.10% | 0.108 | 0.109723 | 0.104988 | 0.00 |
Mar 11 2024 | 0.10806 | 0.003919 | 3.76% | 0.100934 | 0.109522 | 0.100688 | 0.00 |
Mar 10 2024 | 0.104141 | 0.000891 | 0.86% | 0.103252 | 0.105508 | 0.103125 | 0.00 |
Mar 09 2024 | 0.10325 | 0.000328 | 0.32% | 0.103119 | 0.103558 | 0.102572 | 0.00 |
Mar 08 2024 | 0.102922 | 0.001943 | 1.92% | 0.100934 | 0.105028 | 0.100082 | 0.00 |
Mar 07 2024 | 0.100979 | 0.000851 | 0.85% | 0.100046 | 0.102857 | 0.099523 | 0.00 |
Mar 06 2024 | 0.100129 | 0.002129 | 2.17% | 0.096902 | 0.102937 | 0.095672 | 0.00 |
Mar 05 2024 | 0.098 | -0.004936 | -4.80% | 0.103531 | 0.104481 | 0.082078 | 0.00 |
Mar 04 2024 | 0.102935 | 0.00707 | 7.38% | 0.094217 | 0.103705 | 0.092916 | 0.00 |
Mar 03 2024 | 0.095865 | 0.001429 | 1.51% | 0.094215 | 0.096184 | 0.093437 | 0.00 |
Mar 02 2024 | 0.094436 | -0.000705 | -0.74% | 0.094898 | 0.095017 | 0.093793 | 0.00 |
Mar 01 2024 | 0.095141 | 0.001521 | 1.62% | 0.093232 | 0.095952 | 0.092581 | 0.00 |
Feb 29 2024 | 0.09362 | -0.001369 | -1.44% | 0.094217 | 0.096834 | 0.092275 | 0.00 |
Feb 28 2024 | 0.094989 | 0.008319 | 9.60% | 0.086719 | 0.096999 | 0.086376 | 0.00 |
Feb 27 2024 | 0.086669 | 0.004145 | 5.02% | 0.082672 | 0.087506 | 0.082505 | 0.00 |
Feb 26 2024 | 0.082525 | 0.003597 | 4.56% | 0.079853 | 0.083123 | 0.038875 | 0.00 |
Feb 25 2024 | 0.078928 | 0.000353 | 0.45% | 0.078584 | 0.079163 | 0.078225 | 0.00 |
Feb 24 2024 | 0.078574 | 0.001033 | 1.33% | 0.077387 | 0.078817 | 0.077212 | 0.00 |