Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| P3 Partners Inc | PIII | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.06 | -8.20% | 0.6719 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.73 | 0.6505 | 0.73 | 0.6719 | 0.7319 |
PIII Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.6119 | 0.81 | 0.562 | 0.7151807 | 501,120 | 0.06 | 9.81% |
| 1 Month | 0.6182 | 0.81 | 0.44 | 0.5714981 | 404,498 | 0.0537 | 8.69% |
| 3 Months | 1.10 | 1.20 | 0.44 | 0.7989759 | 377,118 | -0.4281 | -38.92% |
| 6 Months | 1.44 | 1.78 | 0.44 | 1.04 | 401,073 | -0.7681 | -53.34% |
| 1 Year | 2.07 | 5.56 | 0.44 | 2.01 | 454,900 | -1.40 | -67.54% |
| 3 Years | 10.2196 | 16.73 | 0.44 | 2.63 | 291,708 | -9.55 | -93.43% |
| 5 Years | 10.2196 | 16.73 | 0.44 | 2.63 | 291,708 | -9.55 | -93.43% |
PIII 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.6719 | -0.06 | -8.20% | 0.73 | 0.73 | 0.6505 | 253,726 |
| May 09 2024 | 0.7319 | -0.0142 | -1.90% | 0.7363 | 0.79 | 0.664 | 532,131 |
| May 08 2024 | 0.7461 | 0.0326 | 4.57% | 0.68 | 0.7461 | 0.6781 | 415,880 |
| May 07 2024 | 0.7135 | -0.0114 | -1.57% | 0.73 | 0.81 | 0.6512 | 546,367 |
| May 06 2024 | 0.7249 | 0.0852 | 13.32% | 0.6367 | 0.80 | 0.6367 | 651,293 |
| May 03 2024 | 0.6397 | 0.0399 | 6.65% | 0.6119 | 0.65495 | 0.562 | 359,927 |
| May 02 2024 | 0.5998 | 0.0218 | 3.77% | 0.575 | 0.6199 | 0.575 | 296,892 |
| May 01 2024 | 0.578 | 0.0408 | 7.59% | 0.57 | 0.6673 | 0.5511 | 374,581 |
| Apr 30 2024 | 0.5372 | 0.0689 | 14.71% | 0.4816 | 0.5579 | 0.4736 | 259,229 |
| Apr 29 2024 | 0.4683 | 0.0221 | 4.95% | 0.4455 | 0.48 | 0.4455 | 341,533 |
| Apr 26 2024 | 0.4462 | -0.0337 | -7.02% | 0.4765 | 0.4788 | 0.44 | 469,425 |
| Apr 25 2024 | 0.4799 | -0.0204 | -4.08% | 0.487 | 0.5003 | 0.46 | 597,030 |
| Apr 24 2024 | 0.5003 | -0.0127 | -2.48% | 0.5181 | 0.529 | 0.4815 | 808,738 |
| Apr 23 2024 | 0.513 | -0.0092 | -1.76% | 0.53 | 0.547 | 0.5008 | 326,039 |
| Apr 22 2024 | 0.5222 | 0.0166 | 3.28% | 0.516 | 0.565 | 0.50015 | 273,242 |
| Apr 19 2024 | 0.5056 | 0.0046 | 0.92% | 0.5001 | 0.5328 | 0.4997 | 243,243 |
| Apr 18 2024 | 0.501 | 0.0009 | 0.18% | 0.5113 | 0.5421 | 0.50 | 269,515 |
| Apr 17 2024 | 0.5001 | 0.0282 | 5.98% | 0.4731 | 0.5059 | 0.4731 | 468,692 |
| Apr 16 2024 | 0.4719 | -0.0211 | -4.28% | 0.4889 | 0.54175 | 0.4604 | 300,736 |
| Apr 15 2024 | 0.493 | -0.0917 | -15.68% | 0.5968 | 0.6266 | 0.4513 | 365,051 |
| Apr 12 2024 | 0.5847 | -0.0107 | -1.80% | 0.6182 | 0.6182 | 0.58 | 203,755 |
| Apr 11 2024 | 0.5954 | -0.0357 | -5.66% | 0.63 | 0.6898 | 0.59 | 335,839 |
