PNST.WS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 0.12 | -0.01 | -7.69% | 0.111 | 0.12 | 0.1013 | 28,999 |
Jun 28 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Jun 27 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Jun 26 2024 | 0.13 | 0.00 | 0.00% | 0.1125 | 0.13 | 0.1125 | 61,000 |
Jun 25 2024 | 0.13 | -0.0057 | -4.20% | 0.125601 | 0.13 | 0.11 | 29,900 |
Jun 24 2024 | 0.1357 | 0.0007 | 0.52% | 0.1325 | 0.14 | 0.1229 | 216,742 |
Jun 21 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0 |
Jun 20 2024 | 0.135 | -0.005 | -3.57% | 0.1303 | 0.165 | 0.1275 | 232,127 |
Jun 18 2024 | 0.14 | 0.005 | 3.70% | 0.14 | 0.14 | 0.14 | 25,000 |
Jun 17 2024 | 0.135 | 0.0099 | 7.91% | 0.13 | 0.135 | 0.13 | 30,000 |
Jun 14 2024 | 0.1251 | 0.00 | 0.00% | 0.1251 | 0.1251 | 0.1251 | 0 |
Jun 13 2024 | 0.1251 | 0.00 | 0.00% | 0.1251 | 0.1251 | 0.1251 | 0 |
Jun 12 2024 | 0.1251 | 0.00 | 0.00% | 0.1251 | 0.1251 | 0.1251 | 0 |
Jun 11 2024 | 0.1251 | 0.00 | 0.00% | 0.1251 | 0.1251 | 0.1251 | 381,408 |
Jun 10 2024 | 0.1251 | 0.0011 | 0.89% | 0.1251 | 0.1375 | 0.125 | 20,762 |
Jun 07 2024 | 0.124 | -0.007 | -5.34% | 0.1324 | 0.1355 | 0.1212 | 46,650 |
Jun 06 2024 | 0.131 | 0.00 | 0.00% | 0.131 | 0.131 | 0.131 | 0 |
Jun 05 2024 | 0.131 | 0.00 | 0.00% | 0.131 | 0.131 | 0.131 | 0 |
Jun 04 2024 | 0.131 | 0.00 | 0.00% | 0.161 | 0.161 | 0.131 | 5,300 |
Jun 03 2024 | 0.131 | -0.0111 | -7.81% | 0.1449 | 0.145 | 0.1275 | 97,936 |
May 31 2024 | 0.1421 | 0.00 | 0.00% | 0.1421 | 0.1421 | 0.1421 | 0 |
May 30 2024 | 0.1421 | 0.00 | 0.00% | 0.1421 | 0.1421 | 0.1421 | 0 |
May 29 2024 | 0.1421 | 0.01053 | 8.01% | 0.14 | 0.1498 | 0.1396 | 9,300 |
May 28 2024 | 0.131567 | 0.00 | 0.00% | 0.131567 | 0.131567 | 0.131567 | 0 |
May 24 2024 | 0.131567 | -0.00843 | -6.02% | 0.1316 | 0.1316 | 0.131567 | 400 |
May 23 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.131 | 10,963 |
May 22 2024 | 0.14 | 0.0011 | 0.79% | 0.139 | 0.14 | 0.139 | 11,500 |
May 21 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 1,800 |
May 20 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 0 |
May 17 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 0 |
May 16 2024 | 0.1389 | 0.00 | 0.00% | 0.1389 | 0.1389 | 0.1389 | 500 |
May 15 2024 | 0.1389 | 0.00 | 0.00% | 0.1378 | 0.1389 | 0.1378 | 574 |
May 14 2024 | 0.1389 | -0.00144 | -1.02% | 0.1376 | 0.1515 | 0.1376 | 1,600 |
May 13 2024 | 0.140335 | -0.00967 | -6.44% | 0.15 | 0.1648 | 0.140335 | 23,337 |
May 10 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.1375 | 35,812 |
May 09 2024 | 0.15 | 0.00 | 0.00% | 0.1426 | 0.16 | 0.1421 | 8,031 |
May 08 2024 | 0.15 | 0.001 | 0.67% | 0.169 | 0.179 | 0.1415 | 21,400 |
May 07 2024 | 0.149 | -0.008 | -5.10% | 0.169 | 0.175 | 0.1404 | 433,714 |
May 06 2024 | 0.157 | 0.0247 | 18.67% | 0.17 | 0.195 | 0.1529 | 54,663 |
May 03 2024 | 0.1323 | -0.02 | -13.13% | 0.152654 | 0.1798 | 0.1323 | 29,979 |
May 02 2024 | 0.1523 | 0.0068 | 4.67% | 0.1695 | 0.1774 | 0.1401 | 199,460 |
May 01 2024 | 0.1455 | -0.0045 | -3.00% | 0.1725 | 0.1764 | 0.1425 | 17,100 |
Apr 30 2024 | 0.15 | -0.03 | -16.67% | 0.1665 | 0.185 | 0.1475 | 330,433 |
Apr 29 2024 | 0.18 | 0.01 | 5.88% | 0.1718 | 0.1957 | 0.1596 | 131,754 |
Apr 26 2024 | 0.17 | -0.01 | -5.56% | 0.171 | 0.20 | 0.17 | 107,650 |
Apr 25 2024 | 0.18 | 0.0125 | 7.46% | 0.1683 | 0.20 | 0.1625 | 41,235 |
Apr 24 2024 | 0.1675 | -0.0028 | -1.64% | 0.1685 | 0.19 | 0.1551 | 128,689 |
Apr 23 2024 | 0.1703 | -0.0172 | -9.17% | 0.20 | 0.2058 | 0.1525 | 251,224 |
Apr 22 2024 | 0.1875 | -0.0025 | -1.32% | 0.18 | 0.21 | 0.1675 | 275,689 |
Apr 19 2024 | 0.19 | -0.04 | -17.39% | 0.23 | 0.23 | 0.18 | 58,471 |
Apr 18 2024 | 0.23 | -0.02 | -8.00% | 0.289 | 0.299 | 0.211201 | 6,228 |
Apr 17 2024 | 0.25 | 0.0098 | 4.08% | 0.279 | 0.279 | 0.2025 | 20,364 |
Apr 16 2024 | 0.2402 | -0.0898 | -27.21% | 0.285 | 0.289 | 0.2402 | 7,100 |
Apr 15 2024 | 0.33 | 0.09 | 37.50% | 0.33 | 0.33 | 0.3267 | 5,000 |
Apr 12 2024 | 0.24 | 0.015 | 6.67% | 0.2499 | 0.2744 | 0.225 | 35,099 |
Apr 11 2024 | 0.225 | -0.0128 | -5.38% | 0.2802 | 0.2802 | 0.225 | 5,200 |
Apr 10 2024 | 0.2378 | 0.01473 | 6.60% | 0.28 | 0.294 | 0.2176 | 204,292 |
Apr 09 2024 | 0.223073 | -0.05783 | -20.59% | 0.29 | 0.3073 | 0.2211 | 60,900 |
Apr 08 2024 | 0.2809 | -0.0524 | -15.72% | 0.38 | 0.38 | 0.2375 | 146,588 |
Apr 05 2024 | 0.3333 | -0.1041 | -23.80% | 0.34 | 0.3534 | 0.33 | 4,911 |
Apr 04 2024 | 0.4374 | 0.1224 | 38.86% | 0.38 | 0.4375 | 0.38 | 1,663 |
Apr 03 2024 | 0.315 | 0.00 | 0.00% | 0.315 | 0.315 | 0.315 | 0 |