OTC Markets EXMKT - Delayed Quote USD

Perception Capital Corp. IV (RCFAF)

Compare
12.30 0.00 (0.00%)
At close: December 20 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 19, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 18, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 17, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 16, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 13, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 12, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 11, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 10, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 9, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 6, 2024 12.30 12.30 12.30 12.30 12.30 -
Dec 5, 2024 11.59 12.79 11.59 12.30 12.30 400
Dec 4, 2024 11.31 11.31 11.31 11.31 11.31 -
Dec 3, 2024 11.31 11.31 11.31 11.31 11.31 -
Dec 2, 2024 11.31 11.31 11.31 11.31 11.31 -
Nov 29, 2024 11.31 11.31 11.31 11.31 11.31 -
Nov 27, 2024 11.31 11.31 11.31 11.31 11.31 -
Nov 26, 2024 11.31 11.31 11.31 11.31 11.31 -
Nov 25, 2024 11.31 11.31 11.31 11.31 11.31 -
Nov 22, 2024 11.31 11.31 11.31 11.31 11.31 -
Nov 21, 2024 11.31 11.31 11.31 11.31 11.31 1,000
Nov 20, 2024 11.49 12.79 11.49 12.79 12.79 700
Nov 19, 2024 11.39 11.39 11.39 11.39 11.39 -
Nov 18, 2024 11.21 11.39 11.21 11.39 11.39 1,200
Nov 15, 2024 11.45 11.45 11.45 11.45 11.45 1,100
Nov 14, 2024 11.50 11.50 11.50 11.50 11.50 -
Nov 13, 2024 11.50 11.50 11.50 11.50 11.50 -
Nov 12, 2024 11.50 11.50 11.50 11.50 11.50 75,600
Nov 11, 2024 11.53 11.75 11.51 11.51 11.51 6,400
Nov 8, 2024 11.55 11.55 11.52 11.54 11.54 6,200
Nov 7, 2024 11.55 11.55 11.55 11.55 11.55 -
Nov 6, 2024 11.55 11.55 11.55 11.55 11.55 9,600
Nov 5, 2024 11.54 11.55 11.54 11.55 11.55 7,500
Nov 4, 2024 11.53 11.54 11.52 11.54 11.54 14,600
Nov 1, 2024 11.52 11.52 11.52 11.52 11.52 500
Oct 31, 2024 11.51 11.51 11.51 11.51 11.51 -
Oct 30, 2024 11.51 11.51 11.51 11.51 11.51 8,500
Oct 29, 2024 11.51 11.51 11.51 11.51 11.51 2,000
Oct 28, 2024 11.50 11.51 11.50 11.51 11.51 48,600
Oct 25, 2024 11.50 11.51 11.50 11.51 11.51 1,800
Oct 24, 2024 11.50 11.50 11.49 11.50 11.50 3,200
Oct 23, 2024 11.48 11.48 11.48 11.48 11.48 -
Oct 22, 2024 11.49 11.49 11.48 11.48 11.48 12,100
Oct 21, 2024 11.49 11.51 11.49 11.51 11.51 45,100
Oct 18, 2024 11.47 11.47 11.47 11.47 11.47 -
Oct 17, 2024 11.47 11.47 11.47 11.47 11.47 -
Oct 16, 2024 11.47 11.47 11.47 11.47 11.47 400
Oct 15, 2024 11.47 11.47 11.47 11.47 11.47 -
Oct 14, 2024 11.47 11.47 11.47 11.47 11.47 -
Oct 11, 2024 11.47 11.47 11.47 11.47 11.47 -
Oct 10, 2024 11.47 11.47 11.47 11.47 11.47 -
Oct 9, 2024 11.47 11.47 11.47 11.47 11.47 500
Oct 8, 2024 11.51 11.51 11.47 11.47 11.47 2,700
Oct 7, 2024 11.49 11.49 11.49 11.49 11.49 100
Oct 4, 2024 11.45 11.45 11.45 11.45 11.45 -
Oct 3, 2024 11.45 11.45 11.45 11.45 11.45 -
Oct 2, 2024 11.45 11.45 11.45 11.45 11.45 -
Oct 1, 2024 11.45 11.45 11.45 11.45 11.45 80,000
Sep 30, 2024 11.46 11.46 11.46 11.46 11.46 -
Sep 27, 2024 11.46 11.46 11.46 11.46 11.46 -
Sep 26, 2024 11.45 11.46 11.45 11.46 11.46 95,200
Sep 25, 2024 11.46 11.46 11.46 11.46 11.46 -
Sep 24, 2024 11.46 11.46 11.46 11.46 11.46 -
Sep 23, 2024 11.46 11.46 11.46 11.46 11.46 200
Sep 20, 2024 11.44 11.44 11.44 11.44 11.44 -
Sep 19, 2024 11.44 11.44 11.44 11.44 11.44 -
Sep 18, 2024 11.44 11.44 11.44 11.44 11.44 -
Sep 17, 2024 11.44 11.44 11.44 11.44 11.44 -
Sep 16, 2024 11.44 11.44 11.44 11.44 11.44 -
Sep 13, 2024 11.44 11.44 11.44 11.44 11.44 -
Sep 12, 2024 11.49 11.49 11.44 11.44 11.44 20,300
Sep 11, 2024 11.49 11.49 11.45 11.45 11.45 48,500
Sep 10, 2024 11.47 11.47 11.47 11.47 11.47 200
Sep 9, 2024 11.47 11.47 11.45 11.45 11.45 222,400
Sep 6, 2024 11.43 11.43 11.42 11.42 11.42 100,600
Sep 5, 2024 11.43 11.43 11.43 11.43 11.43 200
Sep 4, 2024 11.43 11.43 11.43 11.43 11.43 200
Sep 3, 2024 11.47 11.47 11.42 11.42 11.42 2,500
Aug 30, 2024 11.47 11.47 11.47 11.47 11.47 1,200
Aug 29, 2024 11.46 11.46 11.46 11.46 11.46 100
Aug 28, 2024 11.45 11.45 11.45 11.45 11.45 100
Aug 27, 2024 11.43 11.43 11.43 11.43 11.43 100
Aug 26, 2024 11.43 11.43 11.39 11.39 11.39 5,100
Aug 23, 2024 11.41 11.41 11.41 11.41 11.41 -
Aug 22, 2024 11.41 11.41 11.41 11.41 11.41 200
Aug 21, 2024 11.38 11.38 11.38 11.38 11.38 -
Aug 20, 2024 11.38 11.38 11.38 11.38 11.38 -
Aug 19, 2024 11.38 11.38 11.38 11.38 11.38 -
Aug 16, 2024 11.38 11.38 11.38 11.38 11.38 -
Aug 15, 2024 11.38 11.38 11.38 11.38 11.38 -
Aug 14, 2024 11.38 11.38 11.38 11.38 11.38 -
Aug 13, 2024 11.38 11.38 11.38 11.38 11.38 -
Aug 12, 2024 11.38 11.38 11.38 11.38 11.38 -
Aug 9, 2024 11.38 11.38 11.38 11.38 11.38 -
Aug 8, 2024 11.38 11.38 11.38 11.38 11.38 100
Aug 7, 2024 11.41 11.43 11.41 11.43 11.43 7,800
Aug 6, 2024 11.40 11.40 11.40 11.40 11.40 4,000
Aug 5, 2024 11.40 11.40 11.40 11.40 11.40 100
Aug 2, 2024 11.40 11.40 11.40 11.40 11.40 -
Aug 1, 2024 11.40 11.40 11.40 11.40 11.40 1,000
Jul 31, 2024 11.39 11.39 11.39 11.39 11.39 79,900
Jul 30, 2024 11.39 11.39 11.39 11.39 11.39 -
Jul 29, 2024 11.39 11.39 11.39 11.39 11.39 8,800
Jul 26, 2024 11.39 11.39 11.39 11.39 11.39 100
Jul 25, 2024 11.39 11.39 11.39 11.39 11.39 -
Jul 24, 2024 11.39 11.39 11.39 11.39 11.39 -
Jul 23, 2024 11.39 11.39 11.39 11.39 11.39 700
Jul 22, 2024 11.38 11.38 11.38 11.38 11.38 -
Jul 19, 2024 11.38 11.38 11.38 11.38 11.38 -
Jul 18, 2024 11.38 11.38 11.38 11.38 11.38 -
Jul 17, 2024 11.38 11.38 11.38 11.38 11.38 100,000
Jul 16, 2024 11.38 11.39 11.38 11.38 11.38 50,600
Jul 15, 2024 11.39 11.39 11.39 11.39 11.39 -
Jul 12, 2024 11.39 11.39 11.39 11.39 11.39 -
Jul 11, 2024 11.39 11.39 11.39 11.39 11.39 100
Jul 10, 2024 11.38 11.38 11.38 11.38 11.38 -
Jul 9, 2024 11.38 11.38 11.38 11.38 11.38 -
Jul 8, 2024 11.38 11.38 11.38 11.38 11.38 -
Jul 5, 2024 11.38 11.38 11.38 11.38 11.38 -
Jul 3, 2024 11.38 11.38 11.38 11.38 11.38 -
Jul 2, 2024 11.38 11.38 11.38 11.38 11.38 -
Jul 1, 2024 11.38 11.38 11.38 11.38 11.38 200
Jun 28, 2024 11.33 11.33 11.33 11.33 11.33 23,000
Jun 27, 2024 11.36 11.36 11.35 11.35 11.35 13,300
Jun 26, 2024 11.36 11.36 11.36 11.36 11.36 -
Jun 25, 2024 11.36 11.36 11.36 11.36 11.36 -
Jun 24, 2024 11.36 11.36 11.36 11.36 11.36 -
Jun 21, 2024 11.37 11.37 11.36 11.36 11.36 3,600
Jun 20, 2024 11.36 11.36 11.36 11.36 11.36 3,500
Jun 18, 2024 11.36 11.36 11.36 11.36 11.36 -
Jun 17, 2024 11.42 11.42 11.36 11.36 11.36 20,000
Jun 14, 2024 11.39 11.39 11.38 11.38 11.38 9,500
Jun 13, 2024 11.36 11.36 11.35 11.35 11.35 74,400
Jun 12, 2024 11.40 11.40 11.40 11.40 11.40 -
Jun 11, 2024 11.40 11.40 11.40 11.40 11.40 -
Jun 10, 2024 11.40 11.40 11.40 11.40 11.40 100
Jun 7, 2024 11.30 11.30 11.30 11.30 11.30 -
Jun 6, 2024 11.30 11.30 11.30 11.30 11.30 -
Jun 5, 2024 11.30 11.30 11.30 11.30 11.30 -
Jun 4, 2024 11.30 11.30 11.29 11.30 11.30 155,400
Jun 3, 2024 11.29 11.29 11.29 11.29 11.29 -
May 31, 2024 11.29 11.29 11.29 11.29 11.29 -
May 30, 2024 11.29 11.29 11.29 11.29 11.29 -
May 29, 2024 11.29 11.29 11.29 11.29 11.29 200
May 28, 2024 11.27 11.27 11.27 11.27 11.27 149,200
May 24, 2024 11.25 11.25 11.25 11.25 11.25 -
May 23, 2024 11.25 11.25 11.25 11.25 11.25 200
May 22, 2024 11.24 11.24 11.24 11.24 11.24 -
May 21, 2024 11.24 11.24 11.24 11.24 11.24 34,700
May 20, 2024 11.24 11.24 11.24 11.24 11.24 -
May 17, 2024 11.24 11.24 11.24 11.24 11.24 -
May 16, 2024 11.24 11.24 11.24 11.24 11.24 -
May 15, 2024 11.30 11.30 11.24 11.24 11.24 2,100
May 14, 2024 11.23 11.23 11.23 11.23 11.23 -
May 13, 2024 11.23 11.23 11.23 11.23 11.23 -
May 10, 2024 11.25 11.25 11.23 11.23 11.23 5,000
May 9, 2024 11.23 11.23 11.23 11.23 11.23 -
May 8, 2024 11.23 11.23 11.23 11.23 11.23 -
May 7, 2024 11.23 11.23 11.23 11.23 11.23 1,000
May 6, 2024 11.24 11.26 11.23 11.24 11.24 36,700
May 3, 2024 11.22 11.24 11.22 11.24 11.24 800
May 2, 2024 11.23 11.23 11.23 11.23 11.23 -
May 1, 2024 11.23 11.23 11.23 11.23 11.23 200
Apr 30, 2024 11.31 11.31 11.31 11.31 11.31 600
Apr 29, 2024 11.31 11.31 11.31 11.31 11.31 100
Apr 26, 2024 11.20 11.20 11.20 11.20 11.20 -
Apr 25, 2024 11.20 11.20 11.20 11.20 11.20 1,300
Apr 24, 2024 11.20 11.20 11.20 11.20 11.20 1,300
Apr 23, 2024 11.18 11.18 11.18 11.18 11.18 -
Apr 22, 2024 11.18 11.18 11.18 11.18 11.18 200
Apr 19, 2024 11.23 11.23 11.23 11.23 11.23 1,000
Apr 18, 2024 11.20 11.23 11.20 11.23 11.23 1,200
Apr 17, 2024 11.18 11.18 11.18 11.18 11.18 -
Apr 16, 2024 11.18 11.18 11.18 11.18 11.18 -
Apr 15, 2024 11.18 11.18 11.18 11.18 11.18 -
Apr 12, 2024 11.18 11.18 11.18 11.18 11.18 500
Apr 11, 2024 11.22 11.22 11.20 11.22 11.22 263,800
Apr 10, 2024 11.20 11.20 11.20 11.20 11.20 35,400
Apr 9, 2024 11.17 11.17 11.17 11.17 11.17 -
Apr 8, 2024 11.17 11.17 11.17 11.17 11.17 100
Apr 5, 2024 11.17 11.17 11.17 11.17 11.17 100
Apr 4, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 3, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 2, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 1, 2024 11.15 11.15 11.15 11.15 11.15 100
Mar 28, 2024 11.11 11.11 11.11 11.11 11.11 -
Mar 27, 2024 11.11 11.17 11.11 11.11 11.11 4,500
Mar 26, 2024 11.11 11.11 11.11 11.11 11.11 -
Mar 25, 2024 11.11 11.11 11.11 11.11 11.11 -
Mar 22, 2024 11.11 11.11 11.11 11.11 11.11 -
Mar 21, 2024 11.11 11.11 11.11 11.11 11.11 -
Mar 20, 2024 11.11 11.11 11.11 11.11 11.11 300
Mar 19, 2024 11.11 11.11 11.11 11.11 11.11 100
Mar 18, 2024 11.11 11.11 11.11 11.11 11.11 300
Mar 15, 2024 11.11 11.11 11.11 11.11 11.11 -
Mar 14, 2024 11.11 11.11 11.11 11.11 11.11 4,500
Mar 13, 2024 11.08 11.08 11.08 11.08 11.08 100
Mar 12, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 11, 2024 11.10 11.10 11.10 11.10 11.10 100
Mar 8, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 7, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 6, 2024 11.06 11.06 11.06 11.06 11.06 -
Mar 5, 2024 11.06 11.06 11.04 11.06 11.06 1,800
Mar 4, 2024 11.04 11.04 11.04 11.04 11.04 -
Mar 1, 2024 11.06 11.06 11.04 11.04 11.04 6,800
Feb 29, 2024 11.06 11.06 11.06 11.06 11.06 200
Feb 28, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 27, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 26, 2024 11.00 11.00 11.00 11.00 11.00 6,300
Feb 23, 2024 11.00 11.00 11.00 11.00 11.00 100
Feb 22, 2024 11.06 11.06 11.00 11.00 11.00 200
Feb 21, 2024 11.00 11.00 11.00 11.00 11.00 100
Feb 20, 2024 10.98 10.98 10.98 10.98 10.98 100
Feb 16, 2024 11.06 11.06 10.98 10.98 10.98 200
Feb 15, 2024 10.98 10.98 10.98 10.98 10.98 100
Feb 14, 2024 10.98 10.98 10.98 10.98 10.98 200
Feb 13, 2024 10.98 10.98 10.98 10.98 10.98 100
Feb 12, 2024 10.98 10.98 10.98 10.98 10.98 -
Feb 9, 2024 10.98 10.98 10.98 10.98 10.98 -
Feb 8, 2024 10.98 10.98 10.98 10.98 10.98 -
Feb 7, 2024 10.98 10.98 10.98 10.98 10.98 -
Feb 6, 2024 10.98 10.98 10.98 10.98 10.98 -
Feb 5, 2024 10.98 10.98 10.98 10.98 10.98 2,400
Feb 2, 2024 10.98 10.98 10.98 10.98 10.98 13,400
Feb 1, 2024 10.98 10.98 10.98 10.98 10.98 600
Jan 31, 2024 11.00 11.00 11.00 11.00 11.00 -
Jan 30, 2024 11.00 11.00 11.00 11.00 11.00 -
Jan 29, 2024 11.00 11.00 11.00 11.00 11.00 400
Jan 26, 2024 11.07 11.07 11.07 11.07 11.07 200
Jan 25, 2024 10.97 10.97 10.97 10.97 10.97 600
Jan 24, 2024 10.98 10.98 10.98 10.98 10.98 100
Jan 23, 2024 10.98 10.98 10.98 10.98 10.98 -
Jan 22, 2024 10.98 10.98 10.98 10.98 10.98 -
Jan 19, 2024 10.98 10.98 10.98 10.98 10.98 -
Jan 18, 2024 10.98 10.98 10.98 10.98 10.98 100
Jan 17, 2024 11.05 11.05 11.05 11.05 11.05 100
Jan 16, 2024 11.00 11.00 10.98 11.00 11.00 237,900
Jan 12, 2024 10.98 10.98 10.98 10.98 10.98 100
Jan 11, 2024 10.98 10.98 10.98 10.98 10.98 100
Jan 10, 2024 10.98 10.98 10.98 10.98 10.98 100
Jan 9, 2024 10.98 10.98 10.98 10.98 10.98 100
Jan 8, 2024 10.98 10.98 10.98 10.98 10.98 100
Jan 5, 2024 11.00 11.00 11.00 11.00 11.00 -
Jan 4, 2024 11.00 11.00 11.00 11.00 11.00 -
Jan 3, 2024 11.00 11.00 11.00 11.00 11.00 200
Jan 2, 2024 10.98 10.98 10.98 10.98 10.98 300
Dec 29, 2023 10.98 10.98 10.98 10.98 10.98 100
Dec 28, 2023 11.05 11.05 10.98 10.98 10.98 900
Dec 27, 2023 11.05 11.05 11.05 11.05 11.05 100
Dec 26, 2023 11.02 11.02 11.02 11.02 11.02 -
Dec 22, 2023 11.02 11.02 11.02 11.02 11.02 -
Dec 21, 2023 11.12 11.12 11.02 11.02 11.02 38,300