Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

P-Two Industries Inc. (6158) Historical Prices

TW:6158 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202616.4016.6516.2516.5016.50+1.54%77,2391.55
Nov 10, 202616.6516.6516.0016.2516.25+3.83%43,6970.88
Nov 09, 202616.0516.5015.8516.2016.20+3.51%34,0150.67
Nov 06, 202615.9516.1514.7515.6515.65-3.99%41,6300.82
Nov 05, 202616.8017.1516.1516.3016.30-2.98%57,4951.11
Nov 04, 202617.3017.3016.7016.8016.80+0.30%28,3050.54
Nov 03, 202617.2017.2016.6016.7516.75-2.90%23,1000.43
Nov 02, 202617.2017.4016.9517.2517.25+2.07%27,1160.50
Oct 30, 202617.0517.2516.1516.9016.90-2.87%91,6281.72
Oct 29, 202617.3017.4017.2017.4017.40-0.29%14,0100.26
Oct 28, 202617.5517.5517.3017.4517.450.00%11,6460.22
Oct 27, 202617.5017.5016.9517.4517.45+0.58%88,6911.68
Oct 26, 202617.3517.6517.1017.3517.350.00%00.00
Oct 23, 202617.3517.6517.1017.3517.350.00%00.00
Oct 22, 202617.6517.6517.1017.3517.35-1.98%93,1721.70
Oct 21, 202617.9517.9517.5017.7017.70-0.56%30,0140.55
Oct 20, 202618.0518.0517.6017.8017.800.00%40,0210.73
Oct 19, 202617.6017.8017.6017.8017.80-0.56%45,5190.84
Oct 16, 202617.9517.9517.7517.9017.900.00%12,5700.23
Oct 15, 202617.9517.9517.6017.9017.90-0.56%28,1220.51
Oct 14, 202618.0018.4517.8018.0018.00+0.56%69,0241.25
Oct 13, 202618.1518.1517.6017.9017.90-1.65%64,4161.18
Oct 12, 202618.2018.2518.0018.2018.20+1.68%64,6641.19
Oct 09, 202617.9017.9017.7017.9017.900.00%00.00
Oct 08, 202617.8017.9017.7017.9017.90+0.28%38,4110.68
Oct 07, 202617.8017.9017.7517.8517.85+0.28%35,5300.64
Oct 06, 202617.8017.8017.5517.8017.800.00%59,8851.08
Oct 05, 202617.5017.8017.4517.8017.80+2.30%155,6532.82
Oct 02, 202617.5518.2017.3517.4017.40+0.87%450,8848.30
Oct 01, 202617.2017.2517.1017.2517.25+0.29%36,0060.59
Sep 30, 202617.3517.4017.0517.2017.20-0.29%89,3341.23
Sep 29, 202617.4017.4017.1517.2517.25-0.58%14,9160.20
Sep 28, 202617.3517.3517.1017.3517.350.00%00.00
Sep 25, 202617.3517.3517.1017.3517.350.00%00.00
Sep 24, 202617.2017.3517.1017.3517.35+0.58%27,0250.35
Sep 23, 202617.2517.2517.0017.2517.25-0.29%58,1170.75
Sep 22, 202617.1017.3017.0517.3017.30+0.58%20,1770.26
Sep 21, 202617.2017.2517.0017.2017.200.00%36,6130.47
Sep 18, 202617.2517.2516.8517.2017.200.00%52,9730.67
Sep 17, 202616.9017.2516.8517.2017.20+1.47%94,0761.19
Sep 16, 202616.9517.1516.8016.9516.95+0.89%43,6130.56
Sep 15, 202617.0017.0016.6516.8016.80-0.30%23,2110.29
Sep 14, 202617.2017.2016.6016.8516.85-1.46%44,2040.55
Sep 11, 202617.2017.2016.8517.1017.10+0.29%15,0100.19
Sep 10, 202617.1017.1017.0517.0517.05+0.29%3,7430.05
Sep 09, 202616.9517.0016.8517.0017.000.00%32,3140.38
Sep 08, 202617.3017.3017.0017.0017.00-1.73%31,1460.36
Sep 07, 202617.3017.5017.1017.3017.30-0.57%39,0860.45
Sep 04, 202617.2017.5517.1017.4017.40+0.58%44,0520.51
Sep 03, 202617.8018.0517.2017.3017.30-1.14%125,8421.44