Promithian Global Ventures

PGVI
🏛️ usa →
0.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.55 1.55 1.55 1.55 0.0M
2021-12-29 1.35 1.40 1.35 1.40 0.0M
2021-12-28 1.37 1.80 1.37 1.80 0.0M
2021-12-27 1.71 1.85 1.58 1.85 0.0M
2021-12-23 1.74 2.25 1.74 2.25 0.0M
2021-12-15 2.00 2.91 2.00 2.91 0.0M
2021-12-14 1.96 1.96 1.96 1.96 0.0M
2021-12-13 1.85 1.85 1.85 1.85 0.0M
2021-12-09 1.84 1.84 1.84 1.84 0.0M
2021-12-06 1.53 1.96 1.51 1.96 0.0M
2021-12-02 2.20 2.20 1.48 2.00 0.0M
2021-11-26 2.54 2.75 2.27 2.27 0.0M
2021-11-22 2.50 2.50 2.50 2.50 0.0M
2021-11-18 2.74 2.74 2.51 2.51 0.0M
2021-11-17 2.51 2.51 2.51 2.51 0.0M
2021-11-16 2.97 2.97 2.97 2.97 0.0M
2021-11-15 2.51 2.51 2.51 2.51 0.0M
2021-11-09 2.61 3.00 2.55 3.00 0.0M
2021-11-03 3.00 3.00 3.00 3.00 0.0M
2021-11-02 3.08 3.08 3.08 3.08 0.0M
2021-11-01 3.30 3.30 3.30 3.30 0.0M
2021-10-29 3.07 3.07 3.07 3.07 0.0M
2021-10-25 3.54 3.55 3.54 3.55 0.0M
2021-10-20 3.53 3.53 3.53 3.53 0.0M
2021-10-18 3.57 3.57 3.55 3.55 0.0M
2021-10-13 3.24 3.25 3.00 3.00 0.0M
2021-10-12 3.10 3.50 2.90 3.00 0.0M
2021-10-07 3.01 3.59 3.01 3.59 0.0M
2021-10-06 2.76 3.24 2.53 3.24 0.0M
2021-09-30 3.63 3.63 3.63 3.63 0.0M
2021-09-29 3.25 3.31 3.05 3.30 0.0M
2021-09-27 2.88 2.98 2.78 2.98 0.0M
2021-09-23 2.53 3.08 2.53 3.08 0.0M
2021-09-22 2.75 2.75 2.64 2.64 0.0M
2021-09-20 2.75 2.75 2.75 2.75 0.0M
2021-09-17 2.80 3.10 2.76 3.10 0.0M
2021-09-16 3.02 3.02 2.80 2.81 0.0M
2021-09-15 3.25 3.25 2.78 3.24 0.0M
2021-09-10 3.75 3.75 3.75 3.75 0.0M
2021-09-07 4.00 4.00 4.00 4.00 0.0M
2021-09-03 3.39 4.23 3.30 4.23 0.0M
2021-09-02 3.15 3.15 3.15 3.15 0.0M
2021-09-01 3.44 3.44 3.44 3.44 0.0M
2021-08-31 3.20 3.44 3.15 3.44 0.0M
2021-08-30 3.47 3.47 3.47 3.47 0.0M
2021-08-26 3.45 3.45 3.45 3.45 0.0M
2021-08-25 3.15 3.95 3.15 3.95 0.0M
2021-08-24 4.00 4.00 3.98 3.98 0.0M
2021-08-20 3.32 4.60 2.75 4.60 0.0M
2021-08-19 3.60 3.60 3.40 3.40 0.0M
2021-08-16 4.00 4.00 3.64 3.64 0.0M
2021-08-12 4.25 4.69 4.25 4.69 0.0M
2021-08-10 3.85 4.24 3.85 4.00 0.0M
2021-08-09 4.08 4.78 4.00 4.50 0.0M
2021-08-06 4.16 5.68 4.16 5.60 0.0M
2021-08-04 6.50 6.50 6.00 6.00 0.0M
2021-08-03 3.74 6.50 3.74 6.49 0.0M
2021-08-02 3.00 3.73 3.00 3.65 0.0M
2021-07-28 2.65 3.00 2.65 3.00 0.0M
2021-07-27 3.78 3.78 3.70 3.70 0.0M
2021-07-23 2.66 2.66 2.50 2.50 0.0M
2021-07-19 2.52 3.65 2.50 3.65 0.0M
2021-07-15 4.02 4.15 4.02 4.15 0.0M
2021-07-14 2.75 3.75 2.57 3.75 0.0M
2021-07-09 2.91 3.90 2.91 3.90 0.0M
2021-07-08 3.23 3.72 2.94 3.72 0.0M
2021-07-06 3.96 4.08 3.91 4.08 0.0M
2021-07-01 3.91 4.50 3.91 4.50 0.0M
2021-06-30 4.26 4.53 4.26 4.53 0.0M
2021-06-28 4.70 4.75 4.70 4.75 0.0M
2021-06-23 3.24 4.99 3.00 4.71 0.0M
2021-06-22 3.00 3.69 3.00 3.69 0.0M
2021-06-21 3.35 3.40 3.00 3.40 0.0M
2021-06-18 3.40 3.40 3.40 3.40 0.0M
2021-06-17 3.38 3.60 3.37 3.60 0.0M
2021-06-16 4.40 4.40 4.40 4.40 0.0M
2021-06-15 4.05 4.74 3.58 4.74 0.0M
2021-06-14 5.00 5.00 5.00 5.00 0.0M
2021-06-11 3.12 4.85 3.12 4.65 0.0M
2021-06-09 3.42 4.20 3.40 4.00 0.0M
2021-06-04 3.40 3.40 3.40 3.40 0.0M
2021-06-03 4.23 4.23 3.58 4.15 0.0M
2021-06-02 4.24 4.24 4.12 4.12 0.0M
2021-05-28 3.75 4.73 3.75 4.73 0.0M
2021-05-26 4.00 4.50 4.00 4.50 0.0M
2021-05-25 4.75 4.75 4.75 4.75 0.0M
2021-05-24 4.75 4.75 4.20 4.60 0.0M
2021-05-21 4.00 4.50 3.80 4.50 0.0M
2021-05-20 4.00 4.45 4.00 4.45 0.0M
2021-05-19 4.93 4.93 4.75 4.75 0.0M
2021-05-18 4.10 4.75 3.50 4.75 0.0M
2021-05-17 3.99 4.14 3.99 4.10 0.0M
2021-05-14 3.50 3.99 3.50 3.99 0.0M
2021-05-13 3.50 3.99 3.50 3.97 0.0M
2021-05-11 2.63 4.37 2.63 3.45 0.0M
2021-05-10 3.77 3.77 2.79 3.75 0.0M
2021-05-07 4.01 4.50 4.01 4.50 0.0M
2021-05-06 3.99 5.05 3.99 4.50 0.0M
2021-05-05 3.79 3.99 3.79 3.99 0.0M
2021-05-04 3.43 3.99 3.30 3.79 0.0M
2021-05-03 3.99 3.99 3.50 3.50 0.0M
2021-04-30 3.99 3.99 3.70 3.85 0.0M
2021-04-29 3.97 3.98 3.50 3.50 0.0M
2021-04-27 4.00 4.00 4.00 4.00 0.0M
2021-04-26 4.00 4.00 4.00 4.00 0.0M
2021-04-23 4.00 4.22 4.00 4.03 0.0M
2021-04-22 4.13 4.21 3.87 4.00 0.0M
2021-04-21 4.30 4.35 4.15 4.35 0.0M
2021-04-20 4.32 4.32 4.32 4.32 0.0M
2021-04-16 4.81 4.81 4.79 4.79 0.0M
2021-04-15 4.32 4.46 4.32 4.46 0.0M
2021-04-14 4.32 4.61 4.32 4.61 0.0M
2021-04-13 4.70 4.70 4.70 4.70 0.0M
2021-04-12 4.70 4.70 4.70 4.70 0.0M
2021-04-09 4.75 4.75 4.70 4.70 0.0M
2021-04-08 4.56 4.56 4.40 4.45 0.0M
2021-04-07 5.25 5.25 4.04 4.43 0.0M
2021-04-06 5.28 5.93 5.27 5.89 0.0M
2021-04-05 6.29 6.30 6.29 6.30 0.0M
2021-04-01 6.20 6.41 6.20 6.30 0.0M
2021-03-31 6.71 6.71 5.50 6.23 0.0M
2021-03-26 5.70 6.50 5.28 6.50 0.0M
2021-03-23 5.95 6.25 5.59 6.08 0.0M
2021-03-22 6.22 6.75 5.99 6.71 0.0M
2021-03-19 6.37 6.37 5.01 6.00 0.0M
2021-03-18 5.85 6.49 5.85 6.29 0.0M
2021-03-17 4.99 6.05 4.79 6.05 0.0M
2021-03-16 5.20 5.49 4.63 4.63 0.0M
2021-03-15 6.05 6.05 4.90 5.85 0.0M
2021-03-12 5.00 5.76 5.00 5.76 0.0M
2021-03-10 4.97 4.99 4.75 4.99 0.0M
2021-03-05 4.30 4.74 4.24 4.72 0.0M
2021-03-04 4.07 4.99 4.07 4.99 0.0M
2021-03-02 4.75 5.10 4.75 5.00 0.0M
2021-03-01 5.48 5.48 4.72 5.10 0.0M
2021-02-26 5.57 5.95 4.69 5.25 0.0M
2021-02-24 6.75 6.75 6.75 6.75 0.0M
2021-02-23 5.85 6.50 5.51 6.50 0.0M
2021-02-22 6.75 7.25 6.75 7.25 0.0M
2021-02-19 7.91 7.91 7.91 7.91 0.0M
2021-02-18 6.35 6.75 6.00 6.75 0.0M
2021-02-17 7.00 7.01 7.00 7.01 0.0M
2021-02-16 6.54 6.54 6.54 6.54 0.0M
2021-02-12 6.86 6.90 6.37 6.37 0.0M
2021-02-09 8.04 8.30 7.80 8.30 0.0M
2021-02-08 6.99 9.00 6.35 7.95 0.0M
2021-02-05 7.07 7.07 6.29 6.85 0.0M
2021-02-04 7.50 9.00 7.30 7.94 0.0M
2021-02-03 7.99 9.89 7.99 9.24 0.0M
2021-02-02 8.88 9.50 8.00 9.50 0.0M
2021-02-01 7.98 10.00 7.00 10.00 0.0M
2021-01-29 8.15 8.54 7.00 7.19 0.0M
2021-01-28 7.04 13.50 6.50 7.50 0.0M
2021-01-26 5.95 6.84 5.95 6.20 0.0M
2021-01-25 5.43 5.90 5.43 5.90 0.0M
2021-01-21 4.87 5.19 4.58 5.19 0.0M
2021-01-20 5.00 5.62 5.00 5.62 0.0M
2021-01-19 5.03 5.54 4.19 5.54 0.0M
2021-01-15 5.15 5.35 5.03 5.03 0.0M
2021-01-14 5.51 5.51 5.51 5.51 0.0M
2021-01-13 5.52 5.52 5.52 5.52 0.0M
2021-01-12 5.60 5.75 5.38 5.55 0.0M
2021-01-11 5.76 5.76 5.38 5.38 0.0M
2021-01-08 5.60 6.99 5.60 6.99 0.0M
2021-01-07 5.61 5.61 5.36 5.60 0.0M
2021-01-06 5.60 6.15 5.60 6.00 0.0M
2021-01-05 5.90 5.95 5.90 5.95 0.0M
2021-01-04 6.00 6.00 5.40 5.70 0.0M