Populous Historical Data

PPT Page 48
Download
Date Close Price change Market cap Trading volume
Feb 3, 2019 $ 1.19
-2.42%
$ 63.2 million $ 720,274
Feb 2, 2019 $ 1.21
+1.85%
$ 64.7 million $ 696,029
Feb 1, 2019 $ 1.19
+0.38%
$ 63.55 million $ 798,834
Jan 31, 2019 $ 1.19
-2.90%
$ 63.31 million $ 1.48 million
Jan 30, 2019 $ 1.22
+2.18%
$ 65.19 million $ 2.73 million
Jan 29, 2019 $ 1.2
-3.42%
$ 63.81 million $ 635,462
Jan 28, 2019 $ 1.24
-4.65%
$ 66.07 million $ 586,025
Jan 27, 2019 $ 1.3
-3.87%
$ 69.3 million $ 459,318
Jan 26, 2019 $ 1.35
+2.09%
$ 72.1 million $ 1.55 million
Jan 25, 2019 $ 1.33
+0.02%
$ 70.62 million $ 283,983
Jan 24, 2019 $ 1.33
+2.38%
$ 70.62 million $ 1.11 million
Jan 23, 2019 $ 1.3
-1.20%
$ 68.97 million $ 360,342
Jan 22, 2019 $ 1.31
-1.73%
$ 69.81 million $ 577,949
Jan 21, 2019 $ 1.33
+3.69%
$ 70.99 million $ 495,322
Jan 20, 2019 $ 1.29
-5.78%
$ 68.48 million $ 329,642
Jan 19, 2019 $ 1.37
+3.19%
$ 72.69 million $ 479,270
Jan 18, 2019 $ 1.32
-0.92%
$ 70.44 million $ 443,512
Jan 17, 2019 $ 1.34
+0.74%
$ 71.15 million $ 456,643
Jan 16, 2019 $ 1.33
+1.40%
$ 70.63 million $ 698,689
Jan 15, 2019 $ 1.31
-5.36%
$ 69.67 million $ 795,650
Jan 14, 2019 $ 1.38
+5.11%
$ 73.65 million $ 1.51 million
Jan 13, 2019 $ 1.32
+1.68%
$ 70.25 million $ 4.4 million
Jan 12, 2019 $ 1.3
+1.22%
$ 69.09 million $ 331,550
Jan 11, 2019 $ 1.28
+0.50%
$ 68.26 million $ 266,112
Jan 10, 2019 $ 1.28
-16.88%
$ 67.92 million $ 669,497
Jan 9, 2019 $ 1.53
+0.44%
$ 81.68 million $ 339,080
Jan 8, 2019 $ 1.53
-1.20%
$ 81.32 million $ 355,402
Jan 7, 2019 $ 1.55
-1.60%
$ 82.32 million $ 458,160
Jan 6, 2019 $ 1.57
+5.31%
$ 83.67 million $ 593,242
Jan 5, 2019 $ 1.49
+1.14%
$ 79.46 million $ 1.15 million
Jan 4, 2019 $ 1.48
-0.79%
$ 78.63 million $ 396,498
Jan 3, 2019 $ 1.49
-3.01%
$ 79.24 million $ 274,220
Jan 2, 2019 $ 1.53
+2.98%
$ 81.63 million $ 285,234
Jan 1, 2019 $ 1.49
+1.73%
$ 79.14 million $ 368,678
Dec 31, 2018 $ 1.46
-9.49%
$ 77.78 million $ 651,323
Dec 30, 2018 $ 1.61
+8.85%
$ 85.59 million $ 543,110
Dec 29, 2018 $ 1.48
-6.05%
$ 78.59 million $ 408,612
Dec 28, 2018 $ 1.57
+13.45%
$ 83.68 million $ 418,384
Dec 27, 2018 $ 1.38
-13.79%
$ 73.74 million $ 526,098
Dec 26, 2018 $ 1.6
-7.85%
$ 85.14 million $ 936,725
Dec 25, 2018 $ 1.73
-4.66%
$ 92.27 million $ 2.92 million
Dec 24, 2018 $ 1.8
+17.94%
$ 95.6 million $ 2.91 million
Dec 23, 2018 $ 1.52
+0.24%
$ 81.03 million $ 547,752
Dec 22, 2018 $ 1.52
+3.29%
$ 80.82 million $ 198,229
Dec 21, 2018 $ 1.47
-7.29%
$ 78.25 million $ 884,585
Dec 20, 2018 $ 1.59
+14.32%
$ 84.46 million $ 1.05 million
Dec 19, 2018 $ 1.39
+5.98%
$ 74.05 million $ 1.29 million
Dec 18, 2018 $ 1.31
+3.91%
$ 69.77 million $ 334,082
Dec 17, 2018 $ 1.26
+14.38%
$ 67.17 million $ 267,452
Dec 16, 2018 $ 1.1
-1.50%
$ 58.72 million $ 440,584