Financial News
Parrot Sa (OP: PAOTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2022 | 5.000 | 0 | -0.70(-12.28%) | |||
| May 23, 2022 | 5.700 | 0 | +0.00(+0.00%) | |||
| May 20, 2022 | 5.700 | 5.700 | 5.700 | 5.700 | 2,000 | +0.10(+1.79%) |
| May 17, 2022 | 5.600 | 0 | +0.00(+0.00%) | |||
| May 11, 2022 | 5.600 | 0 | +0.05(+0.90%) | |||
| May 06, 2022 | 5.550 | 0 | +0.15(+2.78%) | |||
| May 05, 2022 | 5.400 | 5.400 | 5.400 | 5.400 | 600 | +0.23(+4.45%) |
| Apr 27, 2022 | 5.170 | 0 | +0.80(+18.31%) | |||
| Apr 13, 2022 | 4.370 | 0 | -0.13(-2.89%) | |||
| Apr 04, 2022 | 4.500 | 0 | +0.00(+0.00%) | |||
| Mar 30, 2022 | 4.500 | 25 | +0.00(+0.00%) | |||
| Mar 18, 2022 | 4.500 | 0 | +0.00(+0.00%) | |||
| Mar 16, 2022 | 4.500 | 0 | +0.31(+7.40%) | |||
| Mar 15, 2022 | 4.190 | 4.190 | 4.190 | 4.190 | 1,356 | +0.00(+0.00%) |
| Mar 14, 2022 | 4.190 | 4.190 | 4.190 | 4.190 | 112 | -0.31(-6.89%) |
| Mar 11, 2022 | 4.190 | 4.500 | 4.190 | 4.500 | 1,338 | +0.30(+7.14%) |
| Mar 02, 2022 | 4.200 | 0 | -0.20(-4.55%) | |||
| Jan 12, 2022 | 4.400 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2022 | 4.400 | 4.400 | 4.400 | 4.400 | 250 | -0.10(-2.22%) |
| Jan 04, 2022 | 4.500 | 4.500 | 4.500 | 0 | -0.30(-6.25%) | |
| Dec 30, 2021 | 4.800 | 4.800 | 4.800 | 0 | +0.85(+21.52%) | |
| Dec 29, 2021 | 3.800 | 3.950 | 3.800 | 3.950 | 2,120 | +0.35(+9.72%) |
| Dec 28, 2021 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.10(-2.70%) |
| Dec 23, 2021 | 3.700 | 3.700 | 3.700 | 15 | -0.55(-12.94%) | |
| Dec 15, 2021 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
| Dec 14, 2021 | 4.550 | 4.550 | 4.200 | 4.200 | 2,210 | -0.35(-7.70%) |
| Dec 09, 2021 | 4.551 | 4.551 | 4.551 | 5 | +0.00(+0.01%) | |
| Dec 03, 2021 | 4.550 | 4.550 | 4.550 | 15 | -0.15(-3.19%) | |
| Nov 29, 2021 | 4.700 | 4.700 | 4.700 | 18 | -0.39(-7.66%) | |
| Nov 24, 2021 | 5.090 | 5.090 | 5.090 | 0 | -0.22(-4.14%) | |
| Nov 18, 2021 | 5.310 | 5.310 | 5.310 | 23 | +0.01(+0.19%) | |
| Nov 17, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | +0.00(+0.00%) |
| Nov 12, 2021 | 5.300 | 5.300 | 5.300 | 50 | -0.02(-0.38%) | |
| Nov 08, 2021 | 5.320 | 5.320 | 5.320 | 75 | +0.00(+0.00%) | |
| Nov 05, 2021 | 5.320 | 5.320 | 5.320 | 5.320 | 100 | -0.23(-4.14%) |
| Nov 04, 2021 | 5.450 | 5.550 | 5.450 | 5.550 | 350 | -0.11(-1.94%) |
| Nov 03, 2021 | 5.500 | 5.660 | 5.500 | 5.660 | 278 | +0.35(+6.59%) |
| Nov 01, 2021 | 5.310 | 5.310 | 5.310 | 20 | -0.09(-1.67%) | |
| Oct 29, 2021 | 5.400 | 5.400 | 5.400 | 5.400 | 300 | +0.07(+1.31%) |
| Oct 27, 2021 | 5.330 | 5.330 | 5.330 | 6 | +0.01(+0.19%) | |
| Oct 25, 2021 | 5.320 | 5.320 | 5.320 | 0 | +0.07(+1.33%) | |
| Oct 22, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 250 | -0.05(-0.94%) |
| Oct 20, 2021 | 5.300 | 5.300 | 5.300 | 0 | -0.02(-0.38%) | |
| Oct 19, 2021 | 5.320 | 5.320 | 5.320 | 5.320 | 111 | +0.17(+3.30%) |
| Oct 18, 2021 | 5.150 | 5.150 | 5.150 | 5.150 | 455 | +0.00(+0.00%) |
| Oct 14, 2021 | 5.150 | 5.150 | 5.150 | 0 | -0.17(-3.20%) | |
| Oct 11, 2021 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) | |
| Oct 08, 2021 | 5.250 | 5.320 | 5.250 | 5.320 | 1,050 | +0.09(+1.72%) |
| Oct 05, 2021 | 5.230 | 5.230 | 5.230 | 0 | -0.04(-0.76%) | |
| Oct 04, 2021 | 5.040 | 5.270 | 5.040 | 5.270 | 450 | -0.33(-5.89%) |
| Oct 01, 2021 | 5.400 | 5.600 | 5.400 | 5.600 | 645 | +0.98(+21.21%) |
| Sep 30, 2021 | 4.620 | 4.620 | 4.620 | 4.620 | 101 | -0.95(-17.06%) |
| Sep 29, 2021 | 5.550 | 5.570 | 5.550 | 5.570 | 5,652 | +1.63(+41.54%) |
| Sep 28, 2021 | 4.620 | 4.620 | 3.935 | 3.935 | 757 | -1.66(-29.73%) |
| Sep 24, 2021 | 5.600 | 5.600 | 5.600 | 60 | -0.10(-1.72%) | |
| Sep 23, 2021 | 5.605 | 5.698 | 5.605 | 5.698 | 1,074 | +0.05(+0.85%) |
| Sep 22, 2021 | 5.670 | 5.670 | 5.525 | 5.650 | 471 | +0.21(+3.86%) |
| Sep 21, 2021 | 5.495 | 5.495 | 5.440 | 5.440 | 270 | -0.15(-2.68%) |
| Sep 20, 2021 | 5.590 | 5.590 | 5.590 | 5.590 | 170 | +0.12(+2.19%) |
| Sep 17, 2021 | 5.470 | 5.470 | 5.470 | 5.470 | 100 | -0.14(-2.50%) |
| Sep 16, 2021 | 5.650 | 5.650 | 5.540 | 5.610 | 341 | -0.41(-6.81%) |
| Sep 14, 2021 | 6.020 | 6.020 | 6.020 | 55 | +0.05(+0.84%) | |
| Sep 09, 2021 | 5.970 | 5.970 | 5.970 | 0 | -0.07(-1.08%) | |
| Sep 01, 2021 | 6.035 | 6.035 | 6.035 | 102 | +0.12(+2.12%) | |
| Aug 26, 2021 | 5.910 | 5.910 | 5.910 | 60 | +0.02(+0.34%) | |
| Aug 25, 2021 | 5.985 | 5.985 | 5.890 | 5.890 | 540 | -0.19(-3.05%) |
| Aug 24, 2021 | 5.854 | 6.200 | 5.840 | 6.075 | 2,264 | -0.04(-0.74%) |
| Aug 23, 2021 | 6.120 | 6.120 | 6.120 | 6.120 | 180 | +0.06(+0.99%) |
| Aug 20, 2021 | 6.060 | 6.060 | 6.060 | 6.060 | 830 | -0.13(-2.10%) |
| Aug 19, 2021 | 6.190 | 6.190 | 6.190 | 6.190 | 800 | +0.08(+1.39%) |
| Aug 18, 2021 | 6.140 | 6.340 | 6.105 | 6.105 | 4,271 | -0.12(-2.01%) |
| Aug 17, 2021 | 6.230 | 6.230 | 6.230 | 6.230 | 262 | -0.42(-6.32%) |
| Aug 16, 2021 | 6.650 | 6.650 | 6.650 | 6.650 | 362 | +0.25(+3.91%) |
| Aug 13, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 251 | +0.00(+0.00%) |
| Aug 12, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 301 | -0.10(-1.54%) |
| Aug 11, 2021 | 6.500 | 6.500 | 6.500 | 6.500 | 675 | -0.04(-0.61%) |
| Aug 10, 2021 | 6.540 | 6.540 | 6.540 | 6.540 | 148 | +0.04(+0.62%) |
| Aug 06, 2021 | 6.500 | 6.500 | 6.500 | 241 | +0.18(+2.85%) | |
| Aug 05, 2021 | 6.694 | 6.840 | 6.320 | 6.320 | 1,963 | -0.37(-5.53%) |
| Aug 04, 2021 | 6.750 | 6.750 | 6.690 | 6.690 | 1,344 | +0.44(+7.04%) |
| Jul 29, 2021 | 6.250 | 6.250 | 6.250 | 80 | -0.15(-2.34%) | |
| Jul 28, 2021 | 6.300 | 6.400 | 6.240 | 6.400 | 601 | +0.15(+2.40%) |
| Jul 27, 2021 | 6.365 | 6.545 | 6.250 | 6.250 | 1,280 | -0.49(-7.20%) |
| Jul 26, 2021 | 6.554 | 6.870 | 6.554 | 6.735 | 567 | -0.15(-2.25%) |
| Jul 22, 2021 | 6.890 | 6.890 | 6.890 | 33 | +0.02(+0.29%) | |
| Jul 20, 2021 | 6.870 | 6.870 | 6.870 | 2 | +0.19(+2.80%) | |
| Jul 19, 2021 | 6.683 | 6.683 | 6.683 | 6.683 | 1,010 | +0.06(+0.95%) |
| Jul 16, 2021 | 6.620 | 6.620 | 6.620 | 6.620 | 255 | -0.19(-2.79%) |
| Jul 15, 2021 | 6.810 | 6.810 | 6.620 | 6.810 | 753 | +0.07(+0.99%) |
| Jul 14, 2021 | 6.744 | 6.744 | 6.744 | 6.744 | 100 | -0.11(-1.55%) |
| Jul 13, 2021 | 6.850 | 6.850 | 6.850 | 6.850 | 300 | -0.02(-0.29%) |
| Jul 12, 2021 | 7.290 | 7.290 | 6.870 | 6.870 | 327 | -0.48(-6.53%) |
| Jul 08, 2021 | 7.350 | 7.350 | 7.350 | 35 | -0.10(-1.34%) | |
| Jul 07, 2021 | 7.510 | 7.510 | 7.450 | 7.450 | 468 | +0.20(+2.76%) |
| Jul 06, 2021 | 7.250 | 7.250 | 7.180 | 7.250 | 1,600 | +0.21(+2.98%) |
| Jul 02, 2021 | 6.915 | 7.040 | 6.915 | 7.040 | 855 | +0.18(+2.70%) |
| Jul 01, 2021 | 6.720 | 6.855 | 6.720 | 6.855 | 547 | +0.09(+1.26%) |
| Jun 30, 2021 | 6.840 | 6.840 | 6.770 | 6.770 | 441 | -0.07(-0.95%) |
| Jun 29, 2021 | 6.835 | 6.835 | 6.750 | 6.835 | 1,086 | -0.08(-1.23%) |
| Jun 24, 2021 | 6.920 | 6.920 | 6.920 | 31 | +0.16(+2.37%) | |
| Jun 23, 2021 | 6.760 | 6.760 | 6.760 | 6.760 | 523 | -0.04(-0.59%) |
| Jun 22, 2021 | 6.800 | 6.800 | 6.800 | 6.800 | 1,300 | +0.04(+0.59%) |
| Jun 18, 2021 | 6.760 | 6.760 | 6.760 | 63 | -0.38(-5.32%) | |
| Jun 17, 2021 | 7.110 | 7.140 | 6.940 | 7.140 | 1,120 | +0.00(+0.00%) |
| Jun 16, 2021 | 7.000 | 7.140 | 7.000 | 7.140 | 821 | +0.00(+0.00%) |
| Jun 15, 2021 | 7.000 | 7.140 | 6.980 | 7.140 | 1,711 | +0.20(+2.88%) |
| Jun 14, 2021 | 6.680 | 6.940 | 6.680 | 6.940 | 1,030 | +0.39(+5.95%) |
| Jun 11, 2021 | 6.550 | 6.550 | 6.550 | 6.550 | 171 | -0.03(-0.38%) |
| Jun 10, 2021 | 6.575 | 6.575 | 6.575 | 6.575 | 270 | -0.02(-0.30%) |
| Jun 09, 2021 | 6.600 | 6.600 | 6.595 | 6.595 | 593 | -0.00(-0.08%) |
| Jun 08, 2021 | 6.600 | 6.600 | 6.600 | 6.600 | 267 | +0.15(+2.33%) |
| Jun 07, 2021 | 6.740 | 6.740 | 6.410 | 6.450 | 1,700 | -0.12(-1.83%) |
| Jun 04, 2021 | 6.400 | 6.638 | 6.400 | 6.570 | 2,968 | +0.21(+3.30%) |
| Jun 02, 2021 | 6.360 | 6.360 | 6.360 | 0 | -0.02(-0.31%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
