POPR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 13 2022 | 0.428 | 0.02 | 4.9% | 0.41 | 0.428 | 0.41 | 16,000 |
May 12 2022 | 0.408 | 0.00 | 0.0% | 0.408 | 0.408 | 0.408 | 0.00 |
May 11 2022 | 0.408 | 0.00 | 0.0% | 0.408 | 0.408 | 0.408 | 0.00 |
May 10 2022 | 0.408 | -0.008 | -1.92% | 0.40 | 0.408 | 0.40 | 8,000 |
May 09 2022 | 0.416 | 0.00 | 0.0% | 0.416 | 0.416 | 0.416 | 0.00 |
May 06 2022 | 0.416 | 0.00 | 0.0% | 0.416 | 0.416 | 0.416 | 0.00 |
May 05 2022 | 0.416 | 0.00 | 0.0% | 0.416 | 0.416 | 0.416 | 0.00 |
May 04 2022 | 0.416 | 0.00 | 0.0% | 0.416 | 0.416 | 0.416 | 0.00 |
May 03 2022 | 0.416 | 0.014 | 3.48% | 0.416 | 0.416 | 0.416 | 4,000 |
May 02 2022 | 0.402 | 0.00 | 0.0% | 0.402 | 0.402 | 0.402 | 0.00 |
Apr 29 2022 | 0.402 | 0.00 | 0.0% | 0.402 | 0.402 | 0.402 | 0.00 |
Apr 28 2022 | 0.402 | 0.00 | 0.0% | 0.402 | 0.402 | 0.402 | 0.00 |
Apr 27 2022 | 0.402 | 0.00 | 0.0% | 0.402 | 0.402 | 0.402 | 0.00 |
Apr 26 2022 | 0.402 | -0.008 | -1.95% | 0.414 | 0.414 | 0.402 | 16,000 |
Apr 25 2022 | 0.41 | 0.00 | 0.0% | 0.41 | 0.41 | 0.41 | 0.00 |
Apr 22 2022 | 0.41 | 0.00 | 0.0% | 0.41 | 0.41 | 0.41 | 4,000 |
Apr 21 2022 | 0.41 | 0.002 | 0.49% | 0.402 | 0.41 | 0.402 | 8,000 |
Apr 20 2022 | 0.408 | 0.00 | 0.0% | 0.408 | 0.408 | 0.408 | 0.00 |
Apr 19 2022 | 0.408 | 0.00 | 0.0% | 0.408 | 0.408 | 0.408 | 0.00 |
Apr 18 2022 | 0.408 | 0.00 | 0.0% | 0.408 | 0.408 | 0.408 | 0.00 |
Apr 15 2022 | 0.408 | 0.00 | 0.0% | 0.408 | 0.408 | 0.408 | 0.00 |
Apr 14 2022 | 0.408 | 0.00 | 0.0% | 0.408 | 0.408 | 0.408 | 0.00 |
Apr 13 2022 | 0.408 | 0.00 | 0.0% | 0.408 | 0.408 | 0.408 | 4,000 |
Apr 12 2022 | 0.408 | -0.012 | -2.86% | 0.408 | 0.408 | 0.408 | 4,000 |
Apr 11 2022 | 0.42 | 0.00 | 0.0% | 0.42 | 0.42 | 0.42 | 0.00 |
Apr 08 2022 | 0.42 | 0.00 | 0.0% | 0.42 | 0.42 | 0.42 | 0.00 |
Apr 07 2022 | 0.42 | 0.01 | 2.44% | 0.42 | 0.42 | 0.42 | 4,000 |
Apr 06 2022 | 0.41 | -0.026 | -5.96% | 0.422 | 0.422 | 0.41 | 24,000 |
Apr 05 2022 | 0.436 | 0.00 | 0.0% | 0.436 | 0.436 | 0.436 | 0.00 |
Apr 04 2022 | 0.436 | 0.00 | 0.0% | 0.436 | 0.436 | 0.436 | 0.00 |
Apr 01 2022 | 0.436 | 0.006 | 1.4% | 0.422 | 0.436 | 0.422 | 12,000 |
Mar 31 2022 | 0.43 | 0.00 | 0.0% | 0.43 | 0.43 | 0.43 | 0.00 |
Mar 30 2022 | 0.43 | 0.00 | 0.0% | 0.43 | 0.43 | 0.43 | 0.00 |
Mar 29 2022 | 0.43 | 0.00 | 0.0% | 0.43 | 0.43 | 0.43 | 36,000 |
Mar 28 2022 | 0.43 | -0.008 | -1.83% | 0.44 | 0.45 | 0.43 | 44,000 |
Mar 25 2022 | 0.438 | -0.01 | -2.23% | 0.452 | 0.47 | 0.432 | 120,000 |
Mar 24 2022 | 0.448 | 0.008 | 1.82% | 0.44 | 0.45 | 0.432 | 48,000 |
Mar 23 2022 | 0.44 | 0.00 | 0.0% | 0.436 | 0.44 | 0.43 | 12,000 |
Mar 22 2022 | 0.44 | 0.002 | 0.46% | 0.44 | 0.44 | 0.44 | 4,000 |
Mar 21 2022 | 0.438 | 0.004 | 0.92% | 0.434 | 0.438 | 0.434 | 12,000 |
Mar 18 2022 | 0.434 | 0.004 | 0.93% | 0.434 | 0.434 | 0.434 | 4,000 |
Mar 17 2022 | 0.43 | 0.00 | 0.0% | 0.43 | 0.43 | 0.43 | 0.00 |
Mar 16 2022 | 0.43 | 0.006 | 1.42% | 0.428 | 0.43 | 0.428 | 24,000 |
Mar 15 2022 | 0.424 | 0.00 | 0.0% | 0.424 | 0.424 | 0.424 | 0.00 |
Mar 14 2022 | 0.424 | 0.004 | 0.95% | 0.424 | 0.424 | 0.424 | 4,000 |
Mar 11 2022 | 0.42 | 0.00 | 0.0% | 0.42 | 0.42 | 0.42 | 60,000 |
Mar 10 2022 | 0.42 | -0.002 | -0.47% | 0.42 | 0.42 | 0.42 | 8,000 |
Mar 09 2022 | 0.422 | 0.022 | 5.5% | 0.408 | 0.422 | 0.408 | 40,000 |
Mar 08 2022 | 0.40 | 0.002 | 0.5% | 0.40 | 0.404 | 0.40 | 56,000 |
Mar 07 2022 | 0.398 | -0.022 | -5.24% | 0.41 | 0.41 | 0.366 | 84,000 |
Mar 04 2022 | 0.42 | -0.048 | -10.26% | 0.452 | 0.452 | 0.42 | 40,000 |
Mar 03 2022 | 0.468 | 0.00 | 0.0% | 0.468 | 0.468 | 0.468 | 0.00 |
Mar 02 2022 | 0.468 | 0.00 | 0.0% | 0.468 | 0.468 | 0.468 | 0.00 |
Mar 01 2022 | 0.468 | 0.00 | 0.0% | 0.468 | 0.468 | 0.468 | 0.00 |
Feb 28 2022 | 0.468 | 0.008 | 1.74% | 0.464 | 0.468 | 0.464 | 12,000 |
Feb 25 2022 | 0.46 | 0.006 | 1.32% | 0.444 | 0.46 | 0.44 | 20,000 |
Feb 24 2022 | 0.454 | -0.016 | -3.4% | 0.45 | 0.454 | 0.442 | 36,000 |
Feb 23 2022 | 0.47 | 0.014 | 3.07% | 0.46 | 0.47 | 0.46 | 8,000 |
Feb 22 2022 | 0.456 | -0.014 | -2.98% | 0.46 | 0.47 | 0.454 | 20,000 |
Feb 21 2022 | 0.47 | -0.018 | -3.69% | 0.47 | 0.47 | 0.462 | 24,000 |
Feb 18 2022 | 0.488 | 0.00 | 0.0% | 0.488 | 0.488 | 0.488 | 0.00 |
Feb 17 2022 | 0.488 | 0.00 | 0.0% | 0.488 | 0.488 | 0.488 | 0.00 |
Feb 16 2022 | 0.488 | 0.00 | 0.0% | 0.488 | 0.488 | 0.488 | 0.00 |
Feb 15 2022 | 0.488 | 0.026 | 5.63% | 0.48 | 0.488 | 0.48 | 12,000 |