Playstudios Inc WT (NQ: MYPSW )
0.0135
-0.0021
(-13.46%)
Streaming Delayed Price
Updated: 2:49 PM EST, Nov 25, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.0170 | 0.0170 | 0.0156 | 0.0156 | 15,103 | -0.00(-8.24%) |
| Nov 21, 2024 | 0.0133 | 0.0170 | 0.0132 | 0.0170 | 23,216 | +0.00(+0.00%) |
| Nov 20, 2024 | 0.0139 | 0.0190 | 0.0129 | 0.0170 | 179,987 | +0.00(+34.92%) |
| Nov 19, 2024 | 0.0130 | 0.0135 | 0.0122 | 0.0126 | 62,600 | -0.00(-16.56%) |
| Nov 18, 2024 | 0.0148 | 0.0170 | 0.0133 | 0.0151 | 37,300 | +0.00(+0.67%) |
| Nov 15, 2024 | 0.0123 | 0.0239 | 0.0123 | 0.0150 | 84,890 | +0.00(+15.38%) |
| Nov 14, 2024 | 0.0141 | 0.0238 | 0.0124 | 0.0130 | 96,033 | -0.00(-7.14%) |
| Nov 13, 2024 | 0.0141 | 0.0141 | 0.0123 | 0.0140 | 45,935 | -0.00(-0.71%) |
| Nov 12, 2024 | 0.0230 | 0.0239 | 0.0137 | 0.0141 | 126,220 | +0.00(+0.71%) |
| Nov 11, 2024 | 0.0176 | 0.0177 | 0.0127 | 0.0140 | 49,177 | -0.01(-30.00%) |
| Nov 08, 2024 | 0.0140 | 0.0239 | 0.0122 | 0.0200 | 261,258 | -0.00(-14.53%) |
| Nov 07, 2024 | 0.0230 | 0.0234 | 0.0170 | 0.0234 | 3,430 | +0.00(+2.63%) |
| Nov 06, 2024 | 0.0200 | 0.0228 | 0.0200 | 0.0228 | 1,264 | +0.01(+43.40%) |
| Nov 05, 2024 | 0.0147 | 0.0159 | 0.0139 | 0.0159 | 69,553 | -0.00(-11.67%) |
| Nov 04, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 165 | -0.01(-24.69%) |
| Oct 30, 2024 | 0.0239 | 0 | +0.00(+0.00%) | |||
| Oct 29, 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 5,000 | +0.00(+0.00%) |
| Oct 28, 2024 | 0.0230 | 0.0239 | 0.0230 | 0.0239 | 3,000 | +0.01(+64.83%) |
| Oct 25, 2024 | 0.0176 | 0.0176 | 0.0145 | 0.0145 | 3,950 | -0.00(-17.61%) |
| Oct 22, 2024 | 0.0176 | 0 | -0.01(-23.48%) | |||
| Oct 17, 2024 | 0.0230 | 0 | +0.01(+59.72%) | |||
| Oct 15, 2024 | 0.0144 | 0 | -0.00(-10.56%) | |||
| Oct 14, 2024 | 0.0160 | 0.0161 | 0.0160 | 0.0161 | 300 | +0.00(+3.21%) |
| Oct 10, 2024 | 0.0156 | 0 | -0.01(-36.07%) | |||
| Oct 09, 2024 | 0.0198 | 0.0244 | 0.0198 | 0.0244 | 14,351 | +0.00(+22.00%) |
| Oct 08, 2024 | 0.0155 | 0.0200 | 0.0155 | 0.0200 | 6,800 | +0.00(+22.70%) |
| Oct 07, 2024 | 0.0220 | 0.0220 | 0.0163 | 0.0163 | 4,922 | -0.01(-25.57%) |
| Oct 04, 2024 | 0.0163 | 0.0219 | 0.0163 | 0.0219 | 3,981 | +0.01(+29.59%) |
| Oct 02, 2024 | 0.0169 | 0 | +0.00(+2.42%) | |||
| Sep 30, 2024 | 0.0165 | 0 | -0.01(-28.26%) | |||
| Sep 25, 2024 | 0.0230 | 0 | -0.00(-6.50%) | |||
| Sep 23, 2024 | 0.0246 | 0 | +0.00(+6.96%) | |||
| Sep 20, 2024 | 0.0177 | 0.0230 | 0.0177 | 0.0230 | 5,289 | +0.01(+29.94%) |
| Sep 19, 2024 | 0.0178 | 0.0232 | 0.0177 | 0.0177 | 21,787 | -0.01(-24.36%) |
| Sep 18, 2024 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 1,000 | -0.00(-5.26%) |
| Sep 17, 2024 | 0.0230 | 0.0249 | 0.0230 | 0.0247 | 18,555 | +0.00(+23.50%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.
Copyright 2024. BUSINESS INSURANCE HOLDINGS
