Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| P3 Partners Inc | NASDAQ:PIII | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.01 | 4.23% | 0.2463 | 0.225 | 0.2498 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.2516 | 0.224001 | 0.2378 | 201,556 | 22:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Nov 2024 | 0.2463 | 0.01 | 4.23% | 0.224001 | 0.2516 | 201,320 |
| 27 Nov 2024 | 0.2363 | 0.0001 | 0.04% | 0.223501 | 0.25 | 329,140 |
| 26 Nov 2024 | 0.2362 | 0.0237 | 11.15% | 0.2101 | 0.24 | 627,993 |
| 25 Nov 2024 | 0.2125 | -0.0005 | -0.23% | 0.2036 | 0.2272 | 522,426 |
| 22 Nov 2024 | 0.213 | -0.002 | -0.93% | 0.2032 | 0.22 | 532,624 |
| 21 Nov 2024 | 0.215 | 0.0112 | 5.50% | 0.201 | 0.2207 | 293,856 |
| 20 Nov 2024 | 0.2038 | -0.0071 | -3.37% | 0.18545 | 0.249 | 2,210,815 |
| 19 Nov 2024 | 0.2109 | -0.0014 | -0.66% | 0.20755 | 0.2199 | 357,236 |
| 18 Nov 2024 | 0.2123 | -0.0162 | -7.09% | 0.210001 | 0.2296 | 384,530 |
| 15 Nov 2024 | 0.2285 | 0.0191 | 9.12% | 0.20 | 0.23485 | 851,466 |
| 14 Nov 2024 | 0.2094 | -0.0405 | -16.21% | 0.2061 | 0.25 | 1,078,367 |
| 13 Nov 2024 | 0.2499 | -0.1405 | -35.99% | 0.225 | 0.34 | 2,673,732 |
| 12 Nov 2024 | 0.3904 | -0.0052 | -1.31% | 0.3768 | 0.4024 | 435,499 |
| 11 Nov 2024 | 0.3956 | 0.0211 | 5.63% | 0.3737 | 0.4199 | 3,314,878 |
| 08 Nov 2024 | 0.3745 | 0.0025 | 0.67% | 0.3692 | 0.3892 | 145,421 |
| 07 Nov 2024 | 0.372 | 0.0022 | 0.59% | 0.3501 | 0.38995 | 101,529 |
| 06 Nov 2024 | 0.3698 | 0.0188 | 5.36% | 0.3427 | 0.37 | 225,582 |
| 05 Nov 2024 | 0.351 | -0.0057 | -1.60% | 0.348 | 0.3661 | 104,047 |
| 04 Nov 2024 | 0.3567 | -0.0113 | -3.07% | 0.348 | 0.38 | 131,283 |
| 01 Nov 2024 | 0.368 | 0.0091 | 2.54% | 0.3445 | 0.3735 | 337,428 |
| 31 Oct 2024 | 0.3589 | -0.016 | -4.27% | 0.35 | 0.39 | 178,104 |
| 30 Oct 2024 | 0.3749 | -0.0123 | -3.18% | 0.37 | 0.3993 | 312,595 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.2076 | 0.25 | 0.2032 | 0.2239221 | 503,046 | 0.0387 | 18.64% |
| 1 Month | 0.3562 | 0.4199 | 0.18545 | 0.277966 | 771,466 | -0.1099 | -30.85% |
| 3 Months | 0.4811 | 0.5838 | 0.18545 | 0.3821568 | 784,421 | -0.2348 | -48.80% |
| 6 Months | 0.5398 | 0.6745 | 0.18545 | 0.4311799 | 543,586 | -0.2935 | -54.37% |
| 1 Year | 1.21 | 1.78 | 0.18545 | 0.6643435 | 479,253 | -0.9637 | -79.64% |
| 3 Years | 5.82 | 16.73 | 0.18545 | 1.98 | 334,678 | -5.57 | -95.77% |
| 5 Years | 5.82 | 16.73 | 0.18545 | 1.98 | 241,570 | -5.57 | -95.77% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
