PPP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.16 | 0.01 | 6.67% | 0.16 | 0.16 | 0.16 | 18,500 |
May 02 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 500 |
May 01 2024 | 0.15 | -0.005 | -3.23% | 0.15 | 0.15 | 0.15 | 25,100 |
Apr 30 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 500 |
Apr 29 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0 |
Apr 26 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0 |
Apr 25 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 33,110 |
Apr 24 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.155 | 0.155 | 6,000 |
Apr 23 2024 | 0.15 | -0.01 | -6.25% | 0.165 | 0.165 | 0.15 | 90,518 |
Apr 22 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 14,500 |
Apr 19 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.16 | 8,500 |
Apr 18 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 30,000 |
Apr 17 2024 | 0.155 | -0.01 | -6.06% | 0.165 | 0.165 | 0.155 | 11,545 |
Apr 16 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 2,000 |
Apr 15 2024 | 0.165 | -0.005 | -2.94% | 0.175 | 0.175 | 0.165 | 128,160 |
Apr 12 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.17 | 0.17 | 777 |
Apr 11 2024 | 0.175 | -0.01 | -5.41% | 0.17 | 0.175 | 0.17 | 7,500 |
Apr 10 2024 | 0.185 | 0.005 | 2.78% | 0.175 | 0.185 | 0.175 | 21,290 |
Apr 09 2024 | 0.18 | 0.03 | 20.00% | 0.145 | 0.18 | 0.14 | 75,854 |
Apr 08 2024 | 0.15 | -0.02 | -11.76% | 0.18 | 0.18 | 0.15 | 36,965 |
Apr 05 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 100 |
Apr 04 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 1,000 |
Apr 03 2024 | 0.17 | 0.005 | 3.03% | 0.15 | 0.17 | 0.15 | 15,844 |
Apr 02 2024 | 0.165 | 0.00 | 0.00% | 0.18 | 0.18 | 0.165 | 41,660 |
Apr 01 2024 | 0.165 | 0.015 | 10.00% | 0.165 | 0.165 | 0.165 | 5,510 |
Mar 28 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 3,000 |
Mar 27 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 19,000 |
Mar 26 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
Mar 25 2024 | 0.15 | -0.03 | -16.67% | 0.18 | 0.18 | 0.14 | 221,050 |
Mar 22 2024 | 0.18 | -0.005 | -2.70% | 0.175 | 0.18 | 0.175 | 13,557 |
Mar 21 2024 | 0.185 | -0.005 | -2.63% | 0.185 | 0.185 | 0.185 | 12,000 |
Mar 20 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Mar 19 2024 | 0.19 | 0.01 | 5.56% | 0.19 | 0.19 | 0.19 | 1,000 |
Mar 18 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.18 | 0.18 | 120,000 |
Mar 15 2024 | 0.19 | -0.01 | -5.00% | 0.19 | 0.19 | 0.19 | 12,000 |
Mar 14 2024 | 0.20 | 0.02 | 11.11% | 0.195 | 0.20 | 0.195 | 13,000 |
Mar 13 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 1,333 |
Mar 12 2024 | 0.18 | -0.02 | -10.00% | 0.18 | 0.18 | 0.18 | 31,500 |
Mar 11 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Mar 08 2024 | 0.20 | 0.00 | 0.00% | 0.18 | 0.20 | 0.18 | 55,312 |
Mar 07 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Mar 06 2024 | 0.20 | 0.00 | 0.00% | 0.27 | 0.27 | 0.20 | 23,375 |
Mar 05 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 1 |
Mar 04 2024 | 0.20 | 0.14 | 233.33% | 0.19 | 0.20 | 0.19 | 1,524 |
Mar 01 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.065 | 0.06 | 78,014 |
Feb 29 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 33,000 |
Feb 28 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 25,000 |
Feb 27 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 5,340 |
Feb 26 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 5,000 |
Feb 23 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 20,000 |
Feb 22 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 24,000 |
Feb 21 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 500 |
Feb 20 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 8,000 |
Feb 16 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Feb 15 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Feb 14 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 15,000 |
Feb 13 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 181,333 |
Feb 12 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 124,000 |
Feb 09 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 7,000 |
Feb 08 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 28,500 |
Feb 07 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Feb 06 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 1,267 |
Feb 05 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 105,666 |