Pioneershares PIO
Xếp hạng #?
08:04:52 15/05/2017
Pioneershares (PIO)
Không hoạt động
Lịch sử giá Pioneershares (PIO) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.8979 | $1.03 | $0.7997 | $0.8069 | $131.94 | $0 |
| 2017-03-02 | $0.8083 | $1.00 | $0.8023 | $1.00 | $788.01 | $0 |
| 2017-03-03 | $1.00 | $1.15 | $1.00 | $1.15 | $7.66 | $0 |
| 2017-03-04 | $1.15 | $1.22 | $1.14 | $1.20 | $91.49 | $0 |
| 2017-03-05 | $1.20 | $1.22 | $1.08 | $1.22 | $35.80 | $0 |
| 2017-03-06 | $1.22 | $1.22 | $1.00 | $1.22 | $673.49 | $0 |
| 2017-03-07 | $1.22 | $1.22 | $1.01 | $1.17 | $83.90 | $0 |
| 2017-03-08 | $1.17 | $1.18 | $0.9554 | $1.10 | $178.39 | $0 |
| 2017-03-09 | $1.10 | $1.11 | $0.9367 | $1.06 | $265.39 | $0 |
| 2017-03-10 | $1.06 | $1.13 | $0.9157 | $0.9492 | $0.5659 | $0 |
| 2017-03-11 | $0.9489 | $1.01 | $0.9489 | $0.9995 | $11.15 | $0 |
| 2017-03-12 | $1.00 | $1.08 | $0.8041 | $0.8061 | $170.10 | $0 |
| 2017-03-13 | $0.8064 | $1.09 | $0.8032 | $1.09 | $12.13 | $0 |
| 2017-03-14 | $1.09 | $1.09 | $0.8138 | $1.02 | $63.80 | $0 |
| 2017-03-15 | $1.02 | $1.75 | $1.02 | $1.75 | $264.38 | $0 |
| 2017-03-16 | $1.75 | $1.79 | $0.8921 | $1.78 | $50.49 | $0 |
| 2017-03-17 | $1.77 | $1.77 | $0.9575 | $1.54 | $192.12 | $0 |
| 2017-03-18 | $1.54 | $1.56 | $0.8619 | $0.8764 | $125.27 | $0 |
| 2017-03-19 | $0.8791 | $1.58 | $0.8791 | $1.53 | $94.25 | $0 |
| 2017-03-20 | $1.54 | $1.58 | $1.05 | $1.57 | $975.69 | $0 |
| 2017-03-21 | $1.57 | $1.59 | $1.06 | $1.51 | $178.02 | $0 |
| 2017-03-22 | $1.51 | $1.51 | $1.10 | $1.41 | $308.45 | $0 |
| 2017-03-23 | $1.41 | $1.41 | $1.38 | $1.39 | $0.8346 | $0 |
| 2017-03-24 | $1.03 | $1.03 | $0.9344 | $0.9375 | $1.78 | $0 |
| 2017-03-25 | $0.9365 | $1.24 | $0.9037 | $1.06 | $22.93 | $0 |
| 2017-03-26 | $1.06 | $1.21 | $0.7882 | $0.7951 | $175.47 | $0 |
| 2017-03-27 | $0.7995 | $1.08 | $0.6787 | $0.6902 | $279.59 | $0 |
| 2017-03-28 | $0.6894 | $1.05 | $0.6831 | $1.05 | $11.65 | $0 |
| 2017-03-29 | $1.05 | $1.30 | $0.8426 | $0.8434 | $104.62 | $0 |
| 2017-03-30 | $0.8452 | $0.8510 | $0.7167 | $0.7197 | $691.87 | $0 |
| 2017-03-31 | $0.7199 | $0.9391 | $0.7199 | $0.9363 | $3.11 | $0 |