Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| P3 Partners Inc | PIII | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0256 | -4.00% | 0.6145 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.6301 | 0.6001 | 0.6664 | 0.6145 | 0.6401 |
PIII Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.5942 | 0.6745 | 0.5704 | 0.624181 | 303,936 | 0.0203 | 3.42% |
| 1 Month | 0.5562 | 0.6745 | 0.451 | 0.5784678 | 490,641 | 0.0583 | 10.48% |
| 3 Months | 1.01 | 1.12 | 0.44 | 0.6162065 | 389,062 | -0.3955 | -39.16% |
| 6 Months | 1.02 | 1.78 | 0.44 | 0.9225486 | 409,362 | -0.4055 | -39.75% |
| 1 Year | 3.86 | 4.515 | 0.44 | 1.52 | 424,056 | -3.25 | -84.08% |
| 3 Years | 10.2196 | 16.73 | 0.44 | 2.52 | 296,837 | -9.61 | -93.99% |
| 5 Years | 10.2196 | 16.73 | 0.44 | 2.52 | 296,837 | -9.61 | -93.99% |
PIII 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.6145 | -0.0256 | -4.00% | 0.6301 | 0.6664 | 0.6001 | 213,424 |
| 18 Jun 2024 | 0.6401 | 0.0161 | 2.58% | 0.6101 | 0.6604 | 0.60 | 206,146 |
| 15 Jun 2024 | 0.624 | 0.017 | 2.80% | 0.60 | 0.6745 | 0.598 | 400,846 |
| 14 Jun 2024 | 0.607 | -0.0291 | -4.57% | 0.617 | 0.6359 | 0.59 | 309,797 |
| 13 Jun 2024 | 0.6361 | 0.016 | 2.58% | 0.6232 | 0.66 | 0.5804 | 285,872 |
| 12 Jun 2024 | 0.6201 | -0.0203 | -3.17% | 0.5942 | 0.6399 | 0.5704 | 317,017 |
| 11 Jun 2024 | 0.6404 | 0.0804 | 14.36% | 0.5502 | 0.6404 | 0.491 | 499,523 |
| 08 Jun 2024 | 0.56 | 0.0139 | 2.55% | 0.60 | 0.613249 | 0.55 | 1,053,326 |
| 07 Jun 2024 | 0.5461 | -0.0358 | -6.15% | 0.5819 | 0.5821 | 0.5358 | 242,693 |
| 06 Jun 2024 | 0.5819 | 0.0619 | 11.90% | 0.5227 | 0.5866 | 0.5075 | 569,880 |
| 05 Jun 2024 | 0.52 | 0.0231 | 4.65% | 0.49 | 0.52 | 0.49 | 240,994 |
| 04 Jun 2024 | 0.4969 | -0.0051 | -1.02% | 0.51 | 0.51 | 0.451 | 252,193 |
| 01 Jun 2024 | 0.502 | 0.0147 | 3.02% | 0.50 | 0.502 | 0.46 | 266,860 |
| 31 May 2024 | 0.4873 | -0.0578 | -10.60% | 0.545 | 0.545 | 0.484 | 348,111 |
| 30 May 2024 | 0.5451 | 0.0051 | 0.94% | 0.5398 | 0.56995 | 0.5298 | 329,829 |
| 29 May 2024 | 0.54 | -0.05 | -8.47% | 0.5931 | 0.5931 | 0.5122 | 331,386 |
| 25 May 2024 | 0.59 | -0.01 | -1.67% | 0.568 | 0.6499 | 0.545 | 640,152 |
| 24 May 2024 | 0.60 | 0.098 | 19.52% | 0.5299 | 0.64 | 0.5268 | 2,582,047 |
| 23 May 2024 | 0.502 | -0.0301 | -5.66% | 0.522 | 0.5417 | 0.50 | 226,539 |
| 22 May 2024 | 0.5321 | -0.0149 | -2.72% | 0.5562 | 0.569 | 0.51625 | 218,970 |
| 21 May 2024 | 0.547 | -0.0575 | -9.51% | 0.60 | 0.6044 | 0.5381 | 108,849 |
