Pluton Historical Data

PLU Page 46
Download
Date Close Price change Market cap Trading volume
Feb 15, 2020 $ 2.16
-6.98%
$ 1.84 million $ 893
Feb 14, 2020 $ 2.33
+12.15%
$ 1.98 million $ 1,525
Feb 13, 2020 $ 2.07
+16.16%
$ 1.76 million $ 1,333
Feb 12, 2020 $ 1.79
-18.17%
$ 1.52 million $ 483
Feb 11, 2020 $ 2.18
+17.20%
$ 1.86 million $ 1,289
Feb 10, 2020 $ 1.86
+1.96%
$ 1.58 million $ 3,953
Feb 9, 2020 $ 1.83
-2.37%
$ 1.55 million $ 3,915
Feb 8, 2020 $ 1.87
-8.47%
$ 1.59 million $ 2,563
Feb 7, 2020 $ 2.05
-13.08%
$ 1.74 million $ 3,950
Feb 6, 2020 $ 2.35
+27.70%
$ 2 million $ 4,270
Feb 5, 2020 $ 1.84
-15.47%
$ 1.57 million $ 3,090
Feb 4, 2020 $ 2.18
+7.15%
$ 1.85 million $ 275,204
Feb 3, 2020 $ 2.03
+25.28%
$ 1.73 million $ 86,887
Feb 2, 2020 $ 1.62
+1.53%
$ 1.38 million $ 35,222
Feb 1, 2020 $ 1.6
+0.09%
$ 1.36 million $ 10,818
Jan 31, 2020 $ 1.6
-3.68%
$ 1.36 million $ 8,503
Jan 30, 2020 $ 1.66
+12.09%
$ 1.41 million $ 3,274
Jan 29, 2020 $ 1.48
-5.47%
$ 1.26 million $ 4,436
Jan 28, 2020 $ 1.57
+0.32%
$ 1.33 million $ 3,441
Jan 27, 2020 $ 1.56
+1.75%
$ 1.33 million $ 3,684
Jan 26, 2020 $ 1.53
+5.43%
$ 1.3 million $ 3,598
Jan 25, 2020 $ 1.46
-0.59%
$ 1.24 million $ 3,080
Jan 24, 2020 $ 1.46
-1.94%
$ 1.24 million $ 3,026
Jan 23, 2020 $ 1.49
+0.42%
$ 1.27 million $ 3,274
Jan 22, 2020 $ 1.49
-1.95%
$ 1.26 million $ 3,306
Jan 21, 2020 $ 1.52
-1.34%
$ 1.29 million $ 1,065
Jan 20, 2020 $ 1.54
-1.02%
$ 1.31 million $ 834
Jan 19, 2020 $ 1.55
-2.79%
$ 1.32 million $ 863
Jan 18, 2020 $ 1.6
+9.27%
$ 1.36 million $ 2,227
Jan 17, 2020 $ 1.46
-9.65%
$ 1.24 million $ 2,962
Jan 16, 2020 $ 1.62
-22.61%
$ 1.37 million $ 3,605
Jan 15, 2020 $ 2.09
+15.22%
$ 1.78 million $ 5,004
Jan 14, 2020 $ 1.82
+8.61%
$ 1.54 million $ 3,800
Jan 13, 2020 $ 1.67
-0.99%
$ 1.42 million $ 3,731
Jan 12, 2020 $ 1.69
+3.40%
$ 1.44 million $ 3,848
Jan 11, 2020 $ 1.63
+10.32%
$ 1.39 million $ 5,128
Jan 10, 2020 $ 1.48
+13.01%
$ 1.26 million $ 3,340
Jan 9, 2020 $ 1.31
+8.81%
$ 1.11 million $ 3,829
Jan 8, 2020 $ 1.2
-6.86%
$ 1.02 million $ 2,745
Jan 7, 2020 $ 1.29
+10.78%
$ 1.1 million $ 2,976
Jan 6, 2020 $ 1.17
+8.87%
$ 992,035 $ 1,720
Jan 5, 2020 $ 1.07
-10.40%
$ 911,063 $ 1,409
Jan 4, 2020 $ 1.2
+46.50%
$ 1.02 million $ 3,661
Jan 3, 2020 $ 0.816
-2.30%
$ 693,971 $ 1,951
Jan 2, 2020 $ 0.836
-1.33%
$ 710,333 $ 2,300
Jan 1, 2020 $ 0.847
-31.11%
$ 719,914 $ 2,700
Dec 31, 2019 $ 1.23
-2.65%
$ 1.05 million $ 4,098
Dec 30, 2019 $ 1.26
+1.36%
$ 1.07 million $ 7,960
Dec 29, 2019 $ 1.25
+21.28%
$ 1.06 million $ 9,720
Dec 28, 2019 $ 1.03
+6.43%
$ 873,221 $ 7,244