ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
38.17
-0.16%
US Tech 100
19,489.88
-0.45%
S&P 500
5,739.40
-0.10%
US Dollar vs CAD
1.35137
0.27%
Bitcoin
65,853.71
1.03%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. P3 Partners Inc (PIIIW)

  7. P3 Partners Inc (PIIIW) Historical

PIIIW P3 Partners Inc

0.0399
0.0066 (19.82%)
Last Updated: 12:14:19
Delayed by 15 minutes

PIIIW Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2024 0.0333 0.00 0.00% 0.0333 0.0333 0.0333 0
Sep 25 2024 0.0333 0.0022 7.07% 0.0336 0.0336 0.0333 500
Sep 24 2024 0.0311 -0.0244 -43.96% 0.03 0.0311 0.03 166,766
Sep 23 2024 0.0555 0.00 0.00% 0.0555 0.0555 0.0555 1
Sep 20 2024 0.0555 0.00 0.00% 0.055 0.0555 0.055 1
Sep 19 2024 0.0555 0.00 0.00% 0.0555 0.0555 0.0555 0
Sep 18 2024 0.0555 0.0113 25.57% 0.0556 0.058 0.0555 1,910
Sep 17 2024 0.0442 0.00 0.00% 0.0442 0.0442 0.0442 0
Sep 16 2024 0.0442 0.00 0.00% 0.0442 0.0442 0.0442 0
Sep 13 2024 0.0442 0.00 0.00% 0.0442 0.0442 0.0442 0
Sep 12 2024 0.0442 0.0042 10.50% 0.0442 0.0442 0.0442 286
Sep 11 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Sep 10 2024 0.04 0.00 0.00% 0.0401 0.0401 0.04 1
Sep 09 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Sep 06 2024 0.04 -0.0122 -23.37% 0.0522 0.0522 0.04 1,343
Sep 05 2024 0.0522 0.02679 105.43% 0.0522 0.0522 0.0522 440
Sep 04 2024 0.02541 0.00 0.00% 0.02541 0.02541 0.02541 0
Sep 03 2024 0.02541 0.00 0.00% 0.02541 0.02541 0.02541 93
Aug 30 2024 0.02541 0.00 0.00% 0.02541 0.02541 0.02541 0
Aug 29 2024 0.02541 0.00 0.00% 0.02541 0.02541 0.02541 0
Aug 28 2024 0.02541 0.00 0.00% 0.02541 0.02541 0.02541 0
Aug 27 2024 0.02541 0.00 0.00% 0.02541 0.02541 0.02541 0
Aug 26 2024 0.02541 0.00 0.00% 0.02541 0.02541 0.02541 0
Aug 23 2024 0.02541 0.00 0.00% 0.02541 0.02541 0.02541 0
Aug 22 2024 0.02541 0.00 0.00% 0.02541 0.02541 0.02541 0
Aug 21 2024 0.02541 0.00 0.00% 0.02541 0.02541 0.02541 50
Aug 20 2024 0.02541 0.00 0.00% 0.02541 0.02541 0.02541 4
Aug 19 2024 0.02541 -0.00959 -27.40% 0.0371 0.0371 0.02541 13,553
Aug 16 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Aug 15 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Aug 14 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Aug 13 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Aug 12 2024 0.035 0.00 0.00% 0.0353 0.0353 0.035 9
Aug 09 2024 0.035 -0.0148 -29.72% 0.0374 0.0376 0.035 13,442
Aug 08 2024 0.0498 0.0006 1.22% 0.0499 0.0499 0.043501 650
Aug 07 2024 0.0492 0.0124 33.70% 0.0498 0.0498 0.0373 403
Aug 06 2024 0.0368 -0.0036 -8.91% 0.0304 0.0392 0.03 19,412
Aug 05 2024 0.0404 -0.0003 -0.74% 0.0591 0.0597 0.0301 6,400
Aug 02 2024 0.0407 -0.0192 -32.05% 0.0306 0.0438 0.0303 1,309
Aug 01 2024 0.0599 0.01 20.04% 0.05 0.0599 0.05 905
Jul 31 2024 0.0499 0.00 0.00% 0.0499 0.0499 0.0499 0
Jul 30 2024 0.0499 0.0103 26.01% 0.0499 0.0499 0.0494 5,030
Jul 29 2024 0.0396 0.0004 1.02% 0.038004 0.0396 0.038004 907
Jul 26 2024 0.0392 0.0092 30.67% 0.0272 0.0392 0.0249 15,293
Jul 25 2024 0.03 -0.0202 -40.24% 0.0514 0.0514 0.0146 41,918
Jul 24 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 50
Jul 23 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 0
Jul 22 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 0
Jul 19 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 0
Jul 18 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 0
Jul 17 2024 0.0502 0.00 0.00% 0.0506 0.0506 0.0502 16
Jul 16 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 0
Jul 15 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 0
Jul 12 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 0
Jul 11 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 0
Jul 10 2024 0.0502 0.00 0.00% 0.0502 0.0502 0.0502 0
Jul 09 2024 0.0502 -0.0388 -43.60% 0.0501 0.0502 0.0501 435
Jul 08 2024 0.089 0.00 0.00% 0.089 0.089 0.089 0
Jul 05 2024 0.089 0.00 0.00% 0.089 0.089 0.089 0
Jul 03 2024 0.089 0.00 0.00% 0.089 0.089 0.089 0
Jul 02 2024 0.089 0.00 0.00% 0.089 0.089 0.089 0
Jul 01 2024 0.089 0.00 0.00% 0.0975 0.0975 0.089 1

Your Recent History

NASDAQ
PIIIW
P3 Partners
LSE
54RH
Cyprus(rep) 28
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved