Pioneershares PIO
Xếp hạng #?
08:04:52 15/05/2017
Pioneershares (PIO)
Không hoạt động
Lịch sử giá Pioneershares (PIO) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.9363 | $1.09 | $0.9025 | $0.9190 | $569.10 | $0 |
| 2017-04-02 | $0.9191 | $1.13 | $0.7829 | $0.7831 | $178.15 | $0 |
| 2017-04-03 | $0.7837 | $1.17 | $0.7837 | $1.16 | $1.66 | $0 |
| 2017-04-04 | $1.17 | $1.18 | $0.8116 | $0.8177 | $69.97 | $0 |
| 2017-04-05 | $0.8184 | $0.8191 | $0.8047 | $0.8128 | $0.5741 | $0 |
| 2017-04-06 | $0.8135 | $1.21 | $0.8135 | $1.21 | $90.86 | $0 |
| 2017-04-07 | $1.20 | $1.20 | $0.8933 | $0.8945 | $33.13 | $0 |
| 2017-04-08 | $0.8913 | $1.20 | $0.8837 | $1.19 | $21.94 | $0 |
| 2017-04-09 | $1.19 | $1.21 | $1.18 | $1.20 | $0.1379 | $0 |
| 2017-04-10 | $1.19 | $1.26 | $1.19 | $1.26 | $7.09 | $0 |
| 2017-04-11 | $1.26 | $1.26 | $0.9508 | $0.9640 | $274.84 | $0 |
| 2017-04-12 | $0.9639 | $0.9657 | $0.9079 | $0.9086 | $35.89 | $0 |
| 2017-04-13 | $0.9091 | $0.9128 | $0.8754 | $0.8871 | $35.04 | $0 |
| 2017-04-15 | $1.16 | $1.18 | $0.9013 | $1.17 | $63.61 | $0 |
| 2017-04-16 | $1.17 | $1.18 | $0.8940 | $0.8990 | $26.99 | $0 |
| 2017-04-17 | $0.8993 | $1.19 | $0.8990 | $1.19 | $1.06 | $0 |
| 2017-04-18 | $1.19 | $1.20 | $0.9024 | $1.20 | $180.80 | $0 |
| 2017-04-19 | $1.20 | $1.20 | $0.8963 | $0.9008 | $2.59 | $0 |
| 2017-04-20 | $0.9013 | $0.9231 | $0.8994 | $0.9143 | $0.4572 | $0 |
| 2017-04-21 | $0.9146 | $0.9195 | $0.9105 | $0.9159 | $0.4580 | $0 |
| 2017-04-24 | $1.08 | $1.11 | $1.08 | $1.11 | $0.1666 | $0 |
| 2017-04-25 | $1.11 | $1.12 | $1.11 | $1.12 | $1.27 | $0 |
| 2017-04-26 | $1.12 | $1.15 | $1.12 | $1.13 | $1.15 | $0 |
| 2017-04-27 | $1.14 | $1.15 | $0.9808 | $0.9875 | $32.96 | $0 |
| 2017-04-28 | $0.9875 | $1.16 | $0.9690 | $0.9866 | $80.94 | $0 |
| 2017-04-29 | $0.9876 | $0.9946 | $0.9856 | $0.9905 | $5.32 | $0 |
| 2017-04-30 | $0.9906 | $0.9909 | $0.9904 | $0.9904 | $5.32 | $0 |