Populous Historical Data

PPT Page 49
Download
Date Close Price change Market cap Trading volume
Mar 9, 2019 $1.27
+0.81%
$67.77 million $1.55 million
Mar 8, 2019 $1.26
-0.59%
$67.23 million $1.27 million
Mar 7, 2019 $1.27
+2.11%
$67.62 million $3.14 million
Mar 6, 2019 $1.24
-0.95%
$66.22 million $1.72 million
Mar 5, 2019 $1.26
+2.90%
$66.85 million $3.38 million
Mar 4, 2019 $1.22
-4.02%
$64.98 million $7.11 million
Mar 3, 2019 $1.27
+4.49%
$67.7 million $1.63 million
Mar 2, 2019 $1.22
+0.53%
$64.79 million $1.88 million
Mar 1, 2019 $1.21
+2.24%
$64.47 million $1.12 million
Feb 28, 2019 $1.18
-0.58%
$63.05 million $1.3 million
Feb 27, 2019 $1.19
-3.16%
$63.42 million $1.7 million
Feb 26, 2019 $1.23
+3.76%
$65.52 million $2.13 million
Feb 25, 2019 $1.19
+3.77%
$63.14 million $2.26 million
Feb 24, 2019 $1.14
-13.51%
$60.86 million $1.74 million
Feb 23, 2019 $1.32
+2.42%
$70.37 million $1.44 million
Feb 22, 2019 $1.29
-3.08%
$68.73 million $1.72 million
Feb 21, 2019 $1.33
-3.07%
$70.93 million $814,747
Feb 20, 2019 $1.37
+1.79%
$73.18 million $1.43 million
Feb 19, 2019 $1.35
-1.42%
$71.92 million $1.76 million
Feb 18, 2019 $1.37
+3.07%
$72.97 million $2.44 million
Feb 17, 2019 $1.33
+6.51%
$70.81 million $5.16 million
Feb 16, 2019 $1.25
+0.56%
$66.48 million $2.57 million
Feb 15, 2019 $1.24
+2.67%
$66.11 million $1.95 million
Feb 14, 2019 $1.21
-0.71%
$64.4 million $2.12 million
Feb 13, 2019 $1.22
-0.43%
$64.88 million $3.18 million
Feb 12, 2019 $1.22
-0.92%
$65.16 million $2.36 million
Feb 11, 2019 $1.24
-5.26%
$65.78 million $3.19 million
Feb 10, 2019 $1.3
+1.27%
$69.48 million $1.77 million
Feb 9, 2019 $1.29
+2.11%
$68.62 million $1.84 million
Feb 8, 2019 $1.26
+7.70%
$67.26 million $3.01 million
Feb 7, 2019 $1.17
-0.14%
$62.44 million $1.69 million
Feb 6, 2019 $1.17
-0.09%
$62.53 million $2.43 million
Feb 5, 2019 $1.18
-1.25%
$62.58 million $1.04 million
Feb 4, 2019 $1.19
+0.28%
$63.38 million $973,238
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