P1ZIO2 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.1645 | -0.0935 | -36.24% | 0.2665 | 0.267 | 0.15 | 58,400 |
Jun 13 2024 | 0.258 | -0.075 | -22.52% | 0.329 | 0.331 | 0.2545 | 5,500 |
Jun 12 2024 | 0.333 | 0.0435 | 15.03% | 0.296 | 0.333 | 0.296 | 0 |
Jun 11 2024 | 0.2895 | -0.0585 | -16.81% | 0.356 | 0.361 | 0.2735 | 16,000 |
Jun 10 2024 | 0.348 | -0.018 | -4.92% | 0.351 | 0.351 | 0.325 | 3,000 |
Jun 07 2024 | 0.366 | -0.013 | -3.43% | 0.377 | 0.389 | 0.345 | 1,800 |
Jun 06 2024 | 0.379 | 0.026 | 7.37% | 0.363 | 0.38 | 0.349 | 0 |
Jun 05 2024 | 0.353 | 0.021 | 6.33% | 0.347 | 0.37 | 0.34 | 107,100 |
Jun 04 2024 | 0.332 | -0.04 | -10.75% | 0.365 | 0.365 | 0.319 | 3,100 |
Jun 03 2024 | 0.372 | 0.025 | 7.20% | 0.383 | 0.384 | 0.364 | 0 |
May 31 2024 | 0.347 | 0.001 | 0.29% | 0.355 | 0.358 | 0.337 | 0 |
May 30 2024 | 0.346 | 0.027 | 8.46% | 0.303 | 0.346 | 0.303 | 0 |
May 29 2024 | 0.319 | -0.048 | -13.08% | 0.354 | 0.365 | 0.313 | 1,500 |
May 28 2024 | 0.367 | -0.007 | -1.87% | 0.38 | 0.388 | 0.357 | 0 |
May 27 2024 | 0.374 | 0.025 | 7.16% | 0.349 | 0.374 | 0.348 | 0 |
May 24 2024 | 0.349 | -0.002 | -0.57% | 0.322 | 0.351 | 0.322 | 0 |
May 23 2024 | 0.351 | 0.001 | 0.29% | 0.353 | 0.364 | 0.34 | 1,800 |
May 22 2024 | 0.35 | -0.012 | -3.31% | 0.363 | 0.363 | 0.344 | 0 |
May 21 2024 | 0.362 | -0.025 | -6.46% | 0.377 | 0.38 | 0.341 | 4,000 |
May 20 2024 | 0.387 | -0.009 | -2.27% | 0.409 | 0.413 | 0.386 | 9,000 |
May 17 2024 | 0.396 | -0.002 | -0.50% | 0.396 | 0.403 | 0.393 | 0 |
May 16 2024 | 0.398 | 0.003 | 0.76% | 0.405 | 0.405 | 0.392 | 0 |
May 15 2024 | 0.395 | 0.021 | 5.61% | 0.383 | 0.396 | 0.379 | 0 |
May 14 2024 | 0.374 | 0.033 | 9.68% | 0.34 | 0.376 | 0.34 | 10,000 |
May 13 2024 | 0.341 | 0.017 | 5.25% | 0.335 | 0.341 | 0.325 | 13,000 |
May 10 2024 | 0.324 | 0.03 | 10.20% | 0.303 | 0.334 | 0.302 | 22,000 |
May 09 2024 | 0.294 | 0.0165 | 5.95% | 0.2785 | 0.294 | 0.265 | 7,000 |
May 08 2024 | 0.2775 | -0.0095 | -3.31% | 0.285 | 0.29 | 0.264 | 14,000 |
May 07 2024 | 0.287 | 0.0235 | 8.92% | 0.2725 | 0.301 | 0.2725 | 15,500 |
May 06 2024 | 0.2635 | 0.032 | 13.82% | 0.2395 | 0.2675 | 0.2345 | 8,000 |
May 03 2024 | 0.2315 | -0.0125 | -5.12% | 0.2525 | 0.257 | 0.2235 | 8,000 |
May 02 2024 | 0.244 | -0.004 | -1.61% | 0.2495 | 0.2635 | 0.239 | 1,500 |
Apr 30 2024 | 0.248 | -0.052 | -17.33% | 0.296 | 0.302 | 0.2435 | 17,000 |
Apr 29 2024 | 0.30 | 0.008 | 2.74% | 0.308 | 0.309 | 0.2875 | 7,000 |
Apr 26 2024 | 0.292 | 0.0255 | 9.57% | 0.289 | 0.299 | 0.2745 | 0 |
Apr 25 2024 | 0.2665 | -0.0255 | -8.73% | 0.287 | 0.299 | 0.2455 | 0 |
Apr 24 2024 | 0.292 | -0.013 | -4.26% | 0.333 | 0.333 | 0.292 | 0 |
Apr 23 2024 | 0.305 | 0.059 | 23.98% | 0.2575 | 0.305 | 0.2555 | 42,000 |
Apr 22 2024 | 0.246 | 0.0275 | 12.59% | 0.2345 | 0.2535 | 0.221 | 0 |
Apr 19 2024 | 0.2185 | 0.0045 | 2.10% | 0.1695 | 0.2195 | 0.169 | 0 |
Apr 18 2024 | 0.214 | 0.012 | 5.94% | 0.2095 | 0.215 | 0.192 | 0 |
Apr 17 2024 | 0.202 | 0.0265 | 15.10% | 0.1715 | 0.212 | 0.1695 | 5,500 |
Apr 16 2024 | 0.1755 | -0.0495 | -22.00% | 0.1865 | 0.194 | 0.17 | 5,500 |
Apr 15 2024 | 0.225 | 0.013 | 6.13% | 0.217 | 0.256 | 0.217 | 7,000 |
Apr 12 2024 | 0.212 | 0.0045 | 2.17% | 0.2265 | 0.2425 | 0.207 | 6,000 |
Apr 11 2024 | 0.2075 | -0.032 | -13.36% | 0.2395 | 0.241 | 0.1915 | 6,000 |
Apr 10 2024 | 0.2395 | 0.0075 | 3.23% | 0.241 | 0.256 | 0.211 | 8,000 |
Apr 09 2024 | 0.232 | -0.0315 | -11.95% | 0.2605 | 0.263 | 0.2265 | 8,000 |
Apr 08 2024 | 0.2635 | 0.03 | 12.85% | 0.2405 | 0.2645 | 0.2375 | 0 |
Apr 05 2024 | 0.2335 | -0.0465 | -16.61% | 0.239 | 0.24 | 0.2215 | 0 |
Apr 04 2024 | 0.28 | 0.0005 | 0.18% | 0.2795 | 0.289 | 0.2765 | 0 |
Apr 03 2024 | 0.2795 | 0.005 | 1.82% | 0.266 | 0.281 | 0.266 | 0 |
Apr 02 2024 | 0.2745 | -0.0385 | -12.30% | 0.31 | 0.324 | 0.2715 | 7,000 |
Mar 28 2024 | 0.313 | -0.002 | -0.63% | 0.32 | 0.322 | 0.31 | 0 |
Mar 27 2024 | 0.315 | 0.004 | 1.29% | 0.307 | 0.318 | 0.303 | 0 |
Mar 26 2024 | 0.311 | 0.009 | 2.98% | 0.309 | 0.315 | 0.302 | 10,000 |
Mar 25 2024 | 0.302 | 0.0275 | 10.02% | 0.2725 | 0.303 | 0.2725 | 6,000 |
Mar 22 2024 | 0.2745 | -0.0025 | -0.90% | 0.2695 | 0.278 | 0.2615 | 9,000 |
Mar 21 2024 | 0.277 | 0.004 | 1.47% | 0.302 | 0.303 | 0.273 | 14,000 |
Mar 20 2024 | 0.273 | 0.0045 | 1.68% | 0.2725 | 0.273 | 0.264 | 0 |
Mar 19 2024 | 0.2685 | 0.0265 | 10.95% | 0.2375 | 0.2685 | 0.2355 | 73,000 |
Mar 18 2024 | 0.242 | 0.008 | 3.42% | 0.2505 | 0.2595 | 0.235 | 73,000 |