P1ZFP5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 0.1575 | 0.0215 | 15.81% | 0.153 | 0.162 | 0.136 | 0 |
Jun 20 2024 | 0.136 | -0.0075 | -5.23% | 0.145 | 0.145 | 0.1335 | 0 |
Jun 19 2024 | 0.1435 | -0.007 | -4.65% | 0.17 | 0.171 | 0.138 | 0 |
Jun 18 2024 | 0.1505 | -0.018 | -10.68% | 0.1825 | 0.184 | 0.148 | 0 |
Jun 17 2024 | 0.1685 | -0.015 | -8.17% | 0.197 | 0.198 | 0.1595 | 0 |
Jun 14 2024 | 0.1835 | 0.0295 | 19.16% | 0.1665 | 0.1895 | 0.1475 | 0 |
Jun 13 2024 | 0.154 | 0.024 | 18.46% | 0.1505 | 0.1565 | 0.136 | 0 |
Jun 12 2024 | 0.13 | -0.011 | -7.80% | 0.154 | 0.1555 | 0.1285 | 0 |
Jun 11 2024 | 0.141 | 0.015 | 11.90% | 0.1355 | 0.145 | 0.114 | 0 |
Jun 10 2024 | 0.126 | -0.0055 | -4.18% | 0.1445 | 0.1445 | 0.1245 | 0 |
Jun 07 2024 | 0.1315 | 0.0115 | 9.58% | 0.142 | 0.1425 | 0.1225 | 0 |
Jun 06 2024 | 0.12 | -0.001 | -0.83% | 0.14 | 0.14 | 0.118 | 0 |
Jun 05 2024 | 0.121 | 0.0035 | 2.98% | 0.1335 | 0.1335 | 0.108 | 0 |
Jun 04 2024 | 0.1175 | 0.012 | 11.37% | 0.127 | 0.128 | 0.1095 | 0 |
Jun 03 2024 | 0.1055 | -0.004 | -3.65% | 0.124 | 0.124 | 0.0985 | 0 |
May 31 2024 | 0.1095 | 0.002 | 1.86% | 0.1065 | 0.119 | 0.1065 | 0 |
May 30 2024 | 0.1075 | -0.001 | -0.92% | 0.127 | 0.1285 | 0.098 | 0 |
May 29 2024 | 0.1085 | -0.0125 | -10.33% | 0.1115 | 0.118 | 0.104 | 0 |
May 28 2024 | 0.121 | -0.022 | -15.38% | 0.164 | 0.1645 | 0.121 | 0 |
May 27 2024 | 0.143 | -0.0035 | -2.39% | 0.1695 | 0.1715 | 0.142 | 0 |
May 24 2024 | 0.1465 | -0.0355 | -19.51% | 0.168 | 0.17 | 0.1425 | 0 |
May 23 2024 | 0.182 | 0.002 | 1.11% | 0.1955 | 0.1965 | 0.1715 | 0 |
May 22 2024 | 0.18 | -0.008 | -4.26% | 0.199 | 0.2095 | 0.1795 | 0 |
May 21 2024 | 0.188 | 0.0035 | 1.90% | 0.208 | 0.209 | 0.181 | 0 |
May 20 2024 | 0.1845 | 0.0035 | 1.93% | 0.197 | 0.197 | 0.178 | 0 |
May 17 2024 | 0.181 | -0.0075 | -3.98% | 0.2035 | 0.2035 | 0.1795 | 0 |
May 16 2024 | 0.1885 | 0.0015 | 0.80% | 0.205 | 0.208 | 0.1885 | 0 |
May 15 2024 | 0.187 | -0.003 | -1.58% | 0.204 | 0.204 | 0.183 | 0 |
May 14 2024 | 0.19 | -0.0085 | -4.28% | 0.218 | 0.2185 | 0.1795 | 0 |
May 13 2024 | 0.1985 | -0.0245 | -10.99% | 0.236 | 0.2365 | 0.193 | 0 |
May 10 2024 | 0.223 | 0.0005 | 0.22% | 0.2235 | 0.23 | 0.2165 | 0 |
May 09 2024 | 0.2225 | -0.0135 | -5.72% | 0.253 | 0.2545 | 0.2125 | 0 |
May 08 2024 | 0.236 | 0.001 | 0.43% | 0.2525 | 0.2525 | 0.225 | 0 |
May 07 2024 | 0.235 | -0.0005 | -0.21% | 0.248 | 0.2485 | 0.226 | 0 |
May 06 2024 | 0.2355 | -0.0055 | -2.28% | 0.2575 | 0.2575 | 0.2265 | 0 |
May 03 2024 | 0.241 | -0.01 | -3.98% | 0.271 | 0.271 | 0.238 | 0 |
May 02 2024 | 0.251 | -0.028 | -10.04% | 0.2935 | 0.2955 | 0.245 | 0 |
Apr 30 2024 | 0.279 | 0.0625 | 28.87% | 0.234 | 0.296 | 0.211 | 0 |
Apr 29 2024 | 0.2165 | -0.018 | -7.68% | 0.2455 | 0.246 | 0.212 | 0 |
Apr 26 2024 | 0.2345 | -0.017 | -6.76% | 0.257 | 0.2575 | 0.2255 | 0 |
Apr 25 2024 | 0.2515 | 0.019 | 8.17% | 0.25 | 0.2545 | 0.223 | 0 |
Apr 24 2024 | 0.2325 | -0.0315 | -11.93% | 0.2765 | 0.283 | 0.225 | 0 |
Apr 23 2024 | 0.264 | -0.014 | -5.04% | 0.2675 | 0.294 | 0.263 | 0 |
Apr 22 2024 | 0.278 | -0.0005 | -0.18% | 0.286 | 0.297 | 0.258 | 0 |
Apr 19 2024 | 0.2785 | 0.0275 | 10.96% | 0.2835 | 0.301 | 0.2645 | 0 |
Apr 18 2024 | 0.251 | -0.014 | -5.28% | 0.263 | 0.2665 | 0.2495 | 0 |
Apr 17 2024 | 0.265 | -0.01 | -3.64% | 0.2905 | 0.2915 | 0.255 | 0 |
Apr 16 2024 | 0.275 | 0.05 | 22.22% | 0.258 | 0.2835 | 0.244 | 0 |
Apr 15 2024 | 0.225 | -0.0045 | -1.96% | 0.2435 | 0.2435 | 0.208 | 0 |
Apr 12 2024 | 0.2295 | 0.003 | 1.32% | 0.2385 | 0.239 | 0.207 | 0 |
Apr 11 2024 | 0.2265 | 0.0035 | 1.57% | 0.2445 | 0.248 | 0.221 | 0 |
Apr 10 2024 | 0.223 | 0.005 | 2.29% | 0.232 | 0.2335 | 0.198 | 0 |
Apr 09 2024 | 0.218 | -0.0025 | -1.13% | 0.216 | 0.2185 | 0.206 | 0 |
Apr 08 2024 | 0.2205 | -0.0095 | -4.13% | 0.248 | 0.25 | 0.211 | 0 |
Apr 05 2024 | 0.23 | -0.0015 | -0.65% | 0.2665 | 0.267 | 0.23 | 0 |
Apr 04 2024 | 0.2315 | -0.023 | -9.04% | 0.2765 | 0.2765 | 0.223 | 0 |
Apr 03 2024 | 0.2545 | -0.0195 | -7.12% | 0.2735 | 0.275 | 0.2515 | 0 |
Apr 02 2024 | 0.274 | -0.01 | -3.52% | 0.2895 | 0.2895 | 0.259 | 0 |
Mar 28 2024 | 0.284 | -0.011 | -3.73% | 0.2765 | 0.289 | 0.2755 | 0 |
Mar 27 2024 | 0.295 | 0.0145 | 5.17% | 0.2965 | 0.2965 | 0.265 | 0 |
Mar 26 2024 | 0.2805 | -0.0305 | -9.81% | 0.309 | 0.311 | 0.2805 | 0 |
Mar 25 2024 | 0.311 | -0.008 | -2.51% | 0.346 | 0.346 | 0.308 | 0 |