Populous Historical Data

PPT Page 42
Download
Date Close Price change Market cap Trading volume
Dec 1, 2019 $ 0.546
-5.25%
$ 29.09 million $ 3.05 million
Nov 30, 2019 $ 0.577
+8.72%
$ 30.7 million $ 1.56 million
Nov 29, 2019 $ 0.531
+4.74%
$ 28.26 million $ 4.31 million
Nov 28, 2019 $ 0.507
-2.98%
$ 26.98 million $ 444,726
Nov 27, 2019 $ 0.523
+0.20%
$ 27.87 million $ 836,695
Nov 26, 2019 $ 0.522
+1.48%
$ 27.82 million $ 1.39 million
Nov 25, 2019 $ 0.513
+0.30%
$ 27.33 million $ 2.52 million
Nov 24, 2019 $ 0.512
+8.90%
$ 27.25 million $ 2.78 million
Nov 23, 2019 $ 0.47
+1.60%
$ 25.02 million $ 526,695
Nov 22, 2019 $ 0.461
-6.47%
$ 24.54 million $ 434,016
Nov 21, 2019 $ 0.493
-4.10%
$ 26.24 million $ 346,027
Nov 20, 2019 $ 0.514
-3.22%
$ 27.36 million $ 459,976
Nov 19, 2019 $ 0.531
+0.73%
$ 28.27 million $ 13.72 million
Nov 18, 2019 $ 0.527
-6.05%
$ 28.06 million $ 524,136
Nov 17, 2019 $ 0.561
-1.87%
$ 29.86 million $ 767,139
Nov 16, 2019 $ 0.572
+3.77%
$ 30.48 million $ 696,980
Nov 15, 2019 $ 0.552
-6.13%
$ 29.37 million $ 1.15 million
Nov 14, 2019 $ 0.588
+5.06%
$ 31.29 million $ 3.42 million
Nov 13, 2019 $ 0.559
+1.89%
$ 29.78 million $ 1.12 million
Nov 12, 2019 $ 0.549
+9.73%
$ 29.23 million $ 1.36 million
Nov 11, 2019 $ 0.5
-1.70%
$ 26.64 million $ 482,386
Nov 10, 2019 $ 0.51
-8.34%
$ 27.14 million $ 383,793
Nov 9, 2019 $ 0.556
+4.44%
$ 29.6 million $ 956,379
Nov 8, 2019 $ 0.532
+3.21%
$ 28.35 million $ 718,674
Nov 7, 2019 $ 0.516
-1.49%
$ 27.47 million $ 403,086
Nov 6, 2019 $ 0.524
-3.52%
$ 27.89 million $ 1.13 million
Nov 5, 2019 $ 0.542
+5.43%
$ 28.85 million $ 3.3 million
Nov 4, 2019 $ 0.514
-0.96%
$ 27.36 million $ 6.34 million
Nov 3, 2019 $ 0.519
-2.48%
$ 27.63 million $ 502,702
Nov 2, 2019 $ 0.532
+5.24%
$ 28.34 million $ 828,628
Nov 1, 2019 $ 0.506
-0.13%
$ 26.92 million $ 1.88 million
Oct 31, 2019 $ 0.506
-5.93%
$ 26.96 million $ 591,363
Oct 30, 2019 $ 0.538
-0.42%
$ 28.66 million $ 608,995
Oct 29, 2019 $ 0.54
-1.51%
$ 28.78 million $ 987,455
Oct 28, 2019 $ 0.549
-5.97%
$ 29.22 million $ 989,850
Oct 27, 2019 $ 0.584
-3.81%
$ 31.09 million $ 1.88 million
Oct 26, 2019 $ 0.604
+13.42%
$ 32.17 million $ 5.31 million
Oct 25, 2019 $ 0.532
+21.76%
$ 28.33 million $ 3.91 million
Oct 24, 2019 $ 0.437
+14.47%
$ 23.27 million $ 2.27 million
Oct 23, 2019 $ 0.382
-7.58%
$ 20.33 million $ 1.06 million
Oct 22, 2019 $ 0.413
-5.01%
$ 21.99 million $ 1.13 million
Oct 21, 2019 $ 0.435
-0.86%
$ 23.16 million $ 1.61 million
Oct 20, 2019 $ 0.439
+1.12%
$ 23.36 million $ 856,596
Oct 19, 2019 $ 0.433
+0.71%
$ 23.08 million $ 831,336
Oct 18, 2019 $ 0.43
-3.88%
$ 22.92 million $ 1.08 million
Oct 17, 2019 $ 0.448
-9.26%
$ 23.84 million $ 737,920
Oct 16, 2019 $ 0.493
-3.01%
$ 26.28 million $ 1.3 million
Oct 15, 2019 $ 0.509
-0.54%
$ 27.1 million $ 1.39 million
Oct 14, 2019 $ 0.512
-5.98%
$ 27.24 million $ 1.34 million
Oct 13, 2019 $ 0.544
+4.21%
$ 28.98 million $ 2.85 million