POOLZ Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $3.72 | $3.72 | $3.54 | $3.70 | $1.29M |
| 2022-03-22 | $3.61 | $3.88 | $3.61 | $3.73 | $1.27M |
| 2022-03-21 | $3.67 | $3.70 | $3.57 | $3.64 | $1.27M |
| 2022-03-18 | $3.24 | $3.66 | $3.22 | $3.61 | $1.62M |
| 2022-03-17 | $2.99 | $3.34 | $2.94 | $3.26 | $927,982.36 |
| 2022-03-16 | $2.83 | $2.96 | $2.79 | $2.96 | $690,900.21 |
| 2022-03-15 | $2.82 | $2.88 | $2.69 | $2.84 | $763,380.00 |
| 2022-03-14 | $2.80 | $2.84 | $2.76 | $2.82 | $740,102.11 |
| 2022-03-13 | $2.80 | $2.84 | $2.74 | $2.79 | $694,055.00 |
| 2022-03-12 | $2.77 | $2.82 | $2.77 | $2.79 | $902,388.40 |
| 2022-03-11 | $2.84 | $2.85 | $2.74 | $2.77 | $839,226.32 |
| 2022-03-10 | $2.94 | $2.94 | $2.78 | $2.83 | $957,248.86 |
| 2022-03-09 | $2.87 | $2.97 | $2.83 | $2.95 | $847,406.40 |
| 2022-03-08 | $2.86 | $2.95 | $2.84 | $2.87 | $902,648.35 |
| 2022-03-07 | $2.82 | $2.94 | $2.77 | $2.86 | $830,523.84 |
| 2022-03-06 | $2.92 | $3.01 | $2.82 | $2.83 | $750,707.32 |
| 2022-03-05 | $2.90 | $2.93 | $2.84 | $2.92 | $730,079.48 |
| 2022-03-04 | $3.01 | $3.05 | $2.86 | $2.90 | $714,665.80 |
| 2022-03-03 | $3.33 | $3.35 | $3.09 | $3.14 | $814,506.58 |
| 2022-03-02 | $3.43 | $3.48 | $3.31 | $3.33 | $854,928.76 |
| 2022-03-01 | $3.41 | $3.53 | $3.35 | $3.43 | $1.03M |
| 2022-02-28 | $3.05 | $3.41 | $3.01 | $3.40 | $937,483.35 |
| 2022-02-27 | $3.51 | $3.53 | $3.03 | $3.07 | $896,318.05 |
| 2022-02-26 | $3.48 | $3.58 | $3.44 | $3.52 | $1.05M |
| 2022-02-25 | $3.17 | $3.57 | $3.17 | $3.49 | $978,666.73 |
| 2022-02-24 | $3.46 | $3.47 | $2.58 | $3.21 | $1.03M |
| 2022-02-23 | $3.61 | $3.71 | $3.46 | $3.47 | $781,904.40 |
| 2022-02-22 | $3.68 | $3.74 | $3.60 | $3.61 | $717,198.71 |
| 2022-02-21 | $3.93 | $4.10 | $3.65 | $3.68 | $651,435.91 |
| 2022-02-20 | $4.34 | $4.34 | $3.84 | $3.93 | $792,411.34 |