Populous Historical Data

PPT Page 49
Download
Date Close Price change Market cap Trading volume
Dec 15, 2018 $ 1.12
+1.25%
$ 59.7 million $ 376,303
Dec 14, 2018 $ 1.11
+0.30%
$ 58.94 million $ 702,557
Dec 13, 2018 $ 1.1
-7.29%
$ 58.76 million $ 160,703
Dec 12, 2018 $ 1.19
+3.06%
$ 63.43 million $ 136,761
Dec 11, 2018 $ 1.16
-4.57%
$ 61.59 million $ 1.11 million
Dec 10, 2018 $ 1.21
-6.00%
$ 64.52 million $ 794,706
Dec 9, 2018 $ 1.29
+1.39%
$ 68.75 million $ 244,775
Dec 8, 2018 $ 1.27
-4.63%
$ 67.83 million $ 214,603
Dec 7, 2018 $ 1.34
-0.34%
$ 71.18 million $ 747,821
Dec 6, 2018 $ 1.35
-10.69%
$ 71.64 million $ 386,804
Dec 5, 2018 $ 1.51
-8.69%
$ 80.24 million $ 325,720
Dec 4, 2018 $ 1.65
+5.60%
$ 88.07 million $ 801,684
Dec 3, 2018 $ 1.57
-10.58%
$ 83.4 million $ 930,842
Dec 2, 2018 $ 1.75
-5.21%
$ 93 million $ 492,767
Dec 1, 2018 $ 1.84
+8.48%
$ 98.05 million $ 693,554
Nov 30, 2018 $ 1.7
+2.47%
$ 90.45 million $ 581,181
Nov 29, 2018 $ 1.66
+0.00%
$ 88.14 million $ 4,089
Nov 28, 2018 $ 1.42
+0.00%
$ 0.01 $ 3,750
Nov 27, 2018 $ 1.51
+0.00%
$ 0.01 $ 3,926
Nov 26, 2018 $ 1.46
+0.00%
$ 0.01 $ 3,820
Nov 25, 2018 $ 1.62
+0.00%
$ 0.01 $ 4,292
Nov 24, 2018 $ 1.67
+0.00%
$ 0.01 $ 4,307
Nov 23, 2018 $ 1.84
+0.00%
$ 0.01 $ 4,525
Nov 22, 2018 $ 1.74
+0.00%
$ 0.01 $ 4,500
Nov 21, 2018 $ 1.83
+0.00%
$ 0.01 $ 4,634
Nov 20, 2018 $ 2.25
+0.00%
$ 0 $ 5,282
Nov 19, 2018 $ 2.61
+0.00%
$ 0 $ 5,598
Nov 18, 2018 $ 2.58
+0.00%
$ 0 $ 5,553
Nov 17, 2018 $ 2.63
+0.00%
$ 0 $ 5,591
Nov 16, 2018 $ 2.62
+0.00%
$ 0 $ 5,594
Nov 15, 2018 $ 3
+0.00%
$ 0 $ 6,126
Nov 14, 2018 $ 3.29
+0.00%
$ 0 $ 6,362
Nov 13, 2018 $ 3.44
+0.00%
$ 0 $ 6,402
Nov 12, 2018 $ 3.4
+0.00%
$ 0 $ 6,388
Nov 11, 2018 $ 3.36
+0.00%
$ 0 $ 6,401
Nov 10, 2018 $ 3.39
+0.00%
$ 0 $ 6,412
Nov 9, 2018 $ 3.44
+0.00%
$ 0 $ 6,490
Nov 8, 2018 $ 3.52
+0.00%
$ 0 $ 6,532
Nov 7, 2018 $ 3.45
+0.00%
$ 0 $ 6,438
Nov 6, 2018 $ 3.55
+0.00%
$ 0 $ 6,440
Nov 5, 2018 $ 3.69
+0.00%
$ 0 $ 6,404
Nov 4, 2018 $ 3.72
+0.00%
$ 0 $ 6,372
Nov 3, 2018 $ 3.72
+0.00%
$ 0 $ 6,395
Nov 2, 2018 $ 3.69
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 3.47
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 3.46
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 3.45
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 3.4
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 3.44
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 3.39
+0.00%
$ -- $ 6,463