P1STM8 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 15 2024 | 0.497 | 0.031 | 6.65% | 0.484 | 0.512 | 0.458 | 0 |
Jul 12 2024 | 0.466 | -0.058 | -11.07% | 0.517 | 0.525 | 0.463 | 0 |
Jul 11 2024 | 0.524 | -0.039 | -6.93% | 0.546 | 0.564 | 0.52 | 0 |
Jul 10 2024 | 0.563 | -0.071 | -11.20% | 0.627 | 0.627 | 0.563 | 0 |
Jul 09 2024 | 0.634 | 0.10 | 18.73% | 0.549 | 0.635 | 0.536 | 0 |
Jul 08 2024 | 0.534 | -0.045 | -7.77% | 0.573 | 0.573 | 0.493 | 0 |
Jul 05 2024 | 0.579 | -0.01 | -1.70% | 0.586 | 0.594 | 0.536 | 0 |
Jul 04 2024 | 0.589 | -0.024 | -3.92% | 0.60 | 0.609 | 0.587 | 0 |
Jul 03 2024 | 0.613 | -0.114 | -15.68% | 0.69 | 0.698 | 0.608 | 0 |
Jul 02 2024 | 0.727 | 0.051 | 7.54% | 0.686 | 0.787 | 0.686 | 0 |
Jul 01 2024 | 0.676 | -0.094 | -12.21% | 0.662 | 0.729 | 0.653 | 0 |
Jun 28 2024 | 0.77 | -0.022 | -2.78% | 0.763 | 0.784 | 0.728 | 0 |
Jun 27 2024 | 0.792 | -0.006 | -0.75% | 0.787 | 0.822 | 0.77 | 0 |
Jun 26 2024 | 0.798 | -0.001 | -0.13% | 0.75 | 0.859 | 0.723 | 0 |
Jun 25 2024 | 0.799 | 0.068 | 9.30% | 0.776 | 0.83 | 0.776 | 0 |
Jun 24 2024 | 0.731 | -0.072 | -8.97% | 0.79 | 0.799 | 0.729 | 0 |
Jun 21 2024 | 0.803 | 0.016 | 2.03% | 0.786 | 0.848 | 0.781 | 0 |
Jun 20 2024 | 0.787 | -0.076 | -8.81% | 0.838 | 0.841 | 0.779 | 0 |
Jun 19 2024 | 0.863 | 0.024 | 2.86% | 0.825 | 0.863 | 0.825 | 0 |
Jun 18 2024 | 0.839 | -0.062 | -6.88% | 0.849 | 0.89 | 0.837 | 0 |
Jun 17 2024 | 0.901 | -0.026 | -2.80% | 0.899 | 0.951 | 0.853 | 0 |
Jun 14 2024 | 0.927 | 0.146 | 18.69% | 0.758 | 0.966 | 0.755 | 0 |
Jun 13 2024 | 0.781 | 0.145 | 22.80% | 0.654 | 0.781 | 0.638 | 0 |
Jun 12 2024 | 0.636 | -0.097 | -13.23% | 0.71 | 0.713 | 0.63 | 0 |
Jun 11 2024 | 0.733 | 0.045 | 6.54% | 0.671 | 0.769 | 0.662 | 0 |
Jun 10 2024 | 0.688 | 0.031 | 4.72% | 0.679 | 0.747 | 0.679 | 0 |
Jun 07 2024 | 0.657 | 0.008 | 1.23% | 0.655 | 0.703 | 0.644 | 0 |
Jun 06 2024 | 0.649 | -0.045 | -6.48% | 0.674 | 0.675 | 0.627 | 0 |
Jun 05 2024 | 0.694 | -0.067 | -8.80% | 0.721 | 0.728 | 0.681 | 0 |
Jun 04 2024 | 0.761 | 0.077 | 11.26% | 0.696 | 0.778 | 0.696 | 0 |
Jun 03 2024 | 0.684 | -0.056 | -7.57% | 0.665 | 0.693 | 0.653 | 0 |
May 31 2024 | 0.74 | 0.002 | 0.27% | 0.739 | 0.756 | 0.717 | 0 |
May 30 2024 | 0.738 | -0.023 | -3.02% | 0.798 | 0.798 | 0.729 | 0 |
May 29 2024 | 0.761 | 0.081 | 11.91% | 0.712 | 0.79 | 0.694 | 0 |
May 28 2024 | 0.68 | 0.023 | 3.50% | 0.648 | 0.696 | 0.632 | 0 |
May 27 2024 | 0.657 | -0.021 | -3.10% | 0.683 | 0.683 | 0.655 | 0 |
May 24 2024 | 0.678 | 0.01 | 1.50% | 0.726 | 0.726 | 0.678 | 0 |
May 23 2024 | 0.668 | -0.004 | -0.60% | 0.662 | 0.68 | 0.637 | 0 |
May 22 2024 | 0.672 | 0.003 | 0.45% | 0.667 | 0.686 | 0.661 | 0 |
May 21 2024 | 0.669 | 0.002 | 0.30% | 0.676 | 0.701 | 0.666 | 0 |
May 20 2024 | 0.667 | -0.021 | -3.05% | 0.677 | 0.679 | 0.653 | 0 |
May 17 2024 | 0.688 | -0.005 | -0.72% | 0.708 | 0.72 | 0.686 | 0 |
May 16 2024 | 0.693 | 0.028 | 4.21% | 0.665 | 0.699 | 0.665 | 0 |
May 15 2024 | 0.665 | -0.054 | -7.51% | 0.703 | 0.709 | 0.665 | 0 |
May 14 2024 | 0.719 | -0.002 | -0.28% | 0.727 | 0.759 | 0.716 | 0 |
May 13 2024 | 0.721 | -0.002 | -0.28% | 0.707 | 0.736 | 0.707 | 0 |
May 10 2024 | 0.723 | -0.005 | -0.69% | 0.709 | 0.723 | 0.676 | 0 |
May 09 2024 | 0.728 | -0.053 | -6.79% | 0.766 | 0.775 | 0.724 | 0 |
May 08 2024 | 0.781 | -0.015 | -1.88% | 0.796 | 0.804 | 0.765 | 0 |
May 07 2024 | 0.796 | -0.10 | -11.16% | 0.873 | 0.876 | 0.795 | 0 |
May 06 2024 | 0.896 | -0.096 | -9.68% | 0.959 | 0.978 | 0.895 | 0 |
May 03 2024 | 0.992 | -0.065 | -6.15% | 1.031 | 1.048 | 0.944 | 0 |
May 02 2024 | 1.057 | 0.00 | -0.38% | 1.044 | 1.09 | 1.024 | 0 |
Apr 30 2024 | 1.061 | 0.08 | 7.61% | 0.982 | 1.062 | 0.978 | 0 |
Apr 29 2024 | 0.986 | 0.003 | 0.31% | 0.952 | 1.01 | 0.952 | 0 |
Apr 26 2024 | 0.983 | -0.127 | -11.44% | 1.047 | 1.061 | 0.972 | 0 |
Apr 25 2024 | 1.11 | 0.07 | 6.73% | 1.055 | 1.182 | 1.044 | 0 |
Apr 24 2024 | 1.04 | 0.03 | 3.17% | 0.962 | 1.043 | 0.961 | 0 |
Apr 23 2024 | 1.008 | -0.16 | -13.62% | 1.105 | 1.105 | 1.007 | 0 |
Apr 22 2024 | 1.167 | -0.08 | -6.27% | 1.191 | 1.222 | 1.152 | 0 |
Apr 19 2024 | 1.245 | 0.05 | 3.84% | 1.368 | 1.368 | 1.234 | 0 |
Apr 18 2024 | 1.199 | -0.04 | -3.07% | 1.202 | 1.259 | 1.195 | 0 |
Apr 17 2024 | 1.237 | -0.03 | -2.52% | 1.268 | 1.28 | 1.184 | 0 |