Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pond Technologies Hldgs Inc (OP: PNDHF )

0.0193 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0562 0.0562 0.0470 0.0470 50,600 -0.00(-0.84%)
Jan 30, 2023 0.0474 0.0474 0.0474 0.0474 10,200 -0.00(-6.14%)
Jan 27, 2023 0.0505 0.0505 0.0505 0.0505 502 -0.01(-12.17%)
Jan 26, 2023 0.0580 0.0580 0.0540 0.0575 6,735 +0.01(+15.00%)
Jan 25, 2023 0.0630 0.0630 0.0439 0.0500 492,325 -0.02(-24.13%)
Jan 24, 2023 0.0659 0.0659 0.0659 0.0659 3,100 +0.01(+18.53%)
Jan 23, 2023 0.0622 0.0622 0.0556 0.0556 7,005 -0.00(-7.33%)
Jan 20, 2023 0.0657 0.0658 0.0600 0.0600 49,600 -0.01(-7.69%)
Jan 19, 2023 0.0595 0.0650 0.0595 0.0650 5,100 +0.01(+8.33%)
Jan 18, 2023 0.0650 0.0650 0.0600 0.0600 5,085 -0.01(-7.69%)
Jan 17, 2023 0.0650 0.0650 0.0650 0.0650 1,839 +0.01(+8.33%)
Jan 13, 2023 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+3.45%)
Jan 12, 2023 0.0553 0.0580 0.0553 0.0580 1,000 -0.00(-4.76%)
Jan 10, 2023 0.0609 0 +0.01(+21.07%)
Jan 05, 2023 0.0503 0 -0.01(-16.17%)
Jan 04, 2023 0.0622 0.0622 0.0600 0.0600 52,000 -0.00(-2.12%)
Jan 03, 2023 0.0613 0.0613 0.0613 0.0613 4,500 +0.01(+12.27%)
Dec 29, 2022 0.0546 95 -0.00(-3.87%)
Dec 28, 2022 0.0600 0.0600 0.0568 0.0568 30,515 -0.00(-2.91%)
Dec 27, 2022 0.0469 0.0585 0.0469 0.0585 700 -0.00(-0.85%)
Dec 23, 2022 0.0592 0.0592 0.0590 0.0590 8,430 -0.00(-1.67%)
Dec 22, 2022 0.0603 0.0607 0.0600 0.0600 52,200 -0.01(-10.04%)
Dec 20, 2022 0.0667 0 +0.00(+0.45%)
Dec 16, 2022 0.0664 0 +0.00(+4.57%)
Dec 14, 2022 0.0635 38 +0.00(+0.00%)
Dec 13, 2022 0.0611 0.0635 0.0611 0.0635 6,420 +0.01(+9.67%)
Dec 12, 2022 0.0560 0.0594 0.0550 0.0579 76,310 +0.00(+8.02%)
Dec 09, 2022 0.0613 0.0648 0.0536 0.0536 13,250 -0.01(-17.79%)
Dec 08, 2022 0.0652 0.0652 0.0652 0.0652 1,000 +0.00(+0.31%)
Dec 07, 2022 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-14.47%)
Dec 05, 2022 0.0760 70 +0.00(+5.70%)
Dec 02, 2022 0.0719 0.0719 0.0719 0.0719 503 +0.01(+23.54%)
Nov 30, 2022 0.0582 0 -0.01(-9.77%)
Nov 29, 2022 0.0636 0.0645 0.0600 0.0645 200,454 +0.00(+7.50%)
Nov 28, 2022 0.0632 0.0632 0.0600 0.0600 21,201 -0.02(-20.32%)
Nov 25, 2022 0.0695 0.0753 0.0695 0.0753 19,990 -0.00(-0.26%)
Nov 23, 2022 0.0755 0.0770 0.0702 0.0755 75,618 +0.01(+12.35%)
Nov 22, 2022 0.0747 0.0747 0.0672 0.0672 880 -0.01(-13.29%)
Nov 18, 2022 0.0775 0 +0.00(+0.13%)
Nov 17, 2022 0.0740 0.0774 0.0740 0.0774 86,500 +0.01(+7.50%)
Nov 15, 2022 0.0720 40 -0.00(-2.83%)
Nov 14, 2022 0.0833 0.0850 0.0732 0.0741 7,055 -0.00(-5.73%)
Nov 11, 2022 0.0700 0.0855 0.0700 0.0786 84,150 -0.00(-1.75%)
Nov 10, 2022 0.0705 0.0800 0.0705 0.0800 26,200 +0.00(+1.39%)
Nov 09, 2022 0.0720 0.0789 0.0700 0.0789 96,465 +0.01(+9.58%)
Nov 08, 2022 0.0784 0.0816 0.0720 0.0720 107,565 -0.00(-4.00%)
Nov 07, 2022 0.0750 0.0800 0.0716 0.0750 75,990 +0.00(+0.00%)
Nov 04, 2022 0.0750 0.0766 0.0750 0.0750 50,000 -0.01(-7.86%)
Nov 03, 2022 0.0801 0.0828 0.0801 0.0814 1,800 -0.00(-0.73%)
Nov 02, 2022 0.0919 0.0919 0.0820 0.0820 26,055 -0.01(-10.68%)
Oct 31, 2022 0.0918 0 -0.01(-6.33%)
Oct 28, 2022 0.0953 0.0980 0.0953 0.0980 14,000 +0.00(+3.81%)
Oct 27, 2022 0.1000 0.1000 0.0944 0.0944 20,002 +0.00(+0.43%)
Oct 26, 2022 0.0940 0.0940 0.0940 0.0940 18,700 +0.01(+7.06%)
Oct 25, 2022 0.0878 0.0878 0.0878 0.0878 900 -0.00(-0.57%)
Oct 24, 2022 0.0883 0.0883 0.0883 0.0883 4,053 -0.00(-0.34%)
Oct 21, 2022 0.0873 0.0921 0.0873 0.0886 83,795 +0.00(+1.26%)
Oct 20, 2022 0.0841 0.0900 0.0827 0.0875 133,005 +0.01(+16.98%)
Oct 17, 2022 0.0748 0 -0.00(-1.32%)
Oct 14, 2022 0.0758 0.0758 0.0758 0.0758 900 +0.01(+8.29%)
Oct 13, 2022 0.0672 0.0700 0.0672 0.0700 60,105 +0.00(+4.01%)
Oct 12, 2022 0.0718 0.0718 0.0673 0.0673 1,535 -0.01(-14.27%)
Oct 10, 2022 0.0785 0 +0.01(+12.14%)
Oct 06, 2022 0.0700 0 +0.01(+16.67%)
Oct 05, 2022 0.0786 0.0786 0.0600 0.0600 58,817 -0.03(-30.80%)
Oct 04, 2022 0.0867 0.0867 0.0867 0.0867 5,890 +0.01(+14.08%)
Oct 03, 2022 0.0900 0.0900 0.0760 0.0760 7,100 +0.00(+1.88%)
Sep 30, 2022 0.0913 0.0913 0.0746 0.0746 4,200 -0.01(-11.61%)
Sep 28, 2022 0.0844 0 +0.00(+2.80%)
Sep 27, 2022 0.0771 0.0821 0.0771 0.0821 2,050 -0.00(-0.12%)
Sep 26, 2022 0.0890 0.0958 0.0780 0.0822 107,617 -0.01(-8.87%)
Sep 23, 2022 0.0902 0.0902 0.0902 0.0902 7,009 -0.00(-1.42%)
Sep 21, 2022 0.0915 17 -0.01(-10.38%)
Sep 20, 2022 0.1021 0.1021 0.1021 0.1021 200 +0.00(+1.39%)
Sep 19, 2022 0.0971 0.1007 0.0971 0.1007 2,914 +0.00(+2.76%)
Sep 16, 2022 0.1000 0.1000 0.0939 0.0980 75,001 -0.00(-4.85%)
Sep 15, 2022 0.1027 0.1030 0.1025 0.1030 33,303 +0.00(+0.88%)
Sep 14, 2022 0.1050 0.1050 0.1000 0.1021 23,877 -0.00(-4.22%)
Sep 13, 2022 0.1066 0.1066 0.1066 0.1066 3,425 -0.00(-2.38%)
Sep 12, 2022 0.0970 0.1092 0.0970 0.1092 7,530 +0.01(+9.20%)
Sep 09, 2022 0.1000 0.1000 0.1000 0.1000 4,495 +0.00(+0.00%)
Sep 07, 2022 0.1000 0 -0.00(-3.01%)
Sep 06, 2022 0.1000 0.1031 0.1000 0.1031 112,479 +0.00(+3.10%)
Sep 02, 2022 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.21%)
Sep 01, 2022 0.1039 0.1044 0.1039 0.1044 11,000 -0.00(-1.79%)
Aug 30, 2022 0.1063 0 -0.00(-1.85%)
Aug 26, 2022 0.1083 0 -0.01(-7.99%)
Aug 24, 2022 0.1177 0 +0.02(+15.85%)
Aug 23, 2022 0.1016 0.1016 0.1016 0.1016 600 +0.01(+7.97%)
Aug 22, 2022 0.0958 0.0958 0.0941 0.0941 2,000 -0.01(-10.38%)
Aug 19, 2022 0.1085 0.1085 0.1030 0.1050 42,705 -0.01(-6.25%)
Aug 18, 2022 0.1130 0.1130 0.1060 0.1120 4,200 -0.00(-0.88%)
Aug 17, 2022 0.1148 0.1148 0.1030 0.1130 6,574 +0.01(+9.71%)
Aug 16, 2022 0.1096 0.1096 0.1030 0.1030 46,590 -0.01(-6.36%)
Aug 15, 2022 0.0955 0.1100 0.0955 0.1100 2,104 +0.00(+3.68%)
Aug 12, 2022 0.1095 0.1095 0.1002 0.1061 27,650 -0.00(-3.55%)
Aug 11, 2022 0.1330 0.1330 0.1100 0.1100 35,507 -0.01(-9.09%)
Aug 10, 2022 0.1221 0.1221 0.1210 0.1210 2,700 -0.00(-3.12%)
Aug 09, 2022 0.1323 0.1361 0.1249 0.1249 24,245 -0.01(-8.90%)
Aug 08, 2022 0.1176 0.1425 0.1104 0.1371 17,241 +0.03(+24.75%)
Aug 05, 2022 0.1153 0.1153 0.1077 0.1099 11,100 +0.01(+5.07%)
Aug 04, 2022 0.0979 0.1046 0.0979 0.1046 2,946 +0.01(+10.11%)
Aug 03, 2022 0.1030 0.1030 0.0950 0.0950 1,600 -0.01(-7.68%)
Aug 02, 2022 0.0987 0.1029 0.0941 0.1029 12,411 +0.01(+6.63%)
Aug 01, 2022 0.0851 0.0965 0.0851 0.0965 3,895 +0.00(+2.88%)
Jul 29, 2022 0.0900 0.0951 0.0900 0.0938 8,400 +0.00(+5.16%)
Jul 28, 2022 0.0953 0.0953 0.0865 0.0892 36,212 -0.00(-3.36%)
Jul 27, 2022 0.0991 0.1001 0.0923 0.0923 27,264 +0.00(+1.65%)
Jul 26, 2022 0.0908 0.0908 0.0908 0.0908 1,434 -0.00(-2.78%)
Jul 25, 2022 0.0935 0.0950 0.0934 0.0934 12,555 -0.00(-2.20%)
Jul 22, 2022 0.0937 0.0955 0.0878 0.0955 4,700 +0.01(+8.89%)
Jul 21, 2022 0.0985 0.0985 0.0877 0.0877 24,123 -0.01(-10.96%)
Jul 20, 2022 0.0917 0.0985 0.0917 0.0985 14,203 -0.00(-1.50%)
Jul 19, 2022 0.1000 0.1000 0.1000 0.1000 9,700 +0.00(+5.04%)
Jul 18, 2022 0.1015 0.1015 0.0889 0.0952 30,795 +0.00(+1.28%)
Jul 15, 2022 0.0930 0.0940 0.0922 0.0940 22,175 +0.00(+2.17%)
Jul 14, 2022 0.0990 0.0990 0.0920 0.0920 11,762 +0.01(+6.98%)
Jul 13, 2022 0.0800 0.0875 0.0744 0.0860 36,776 -0.00(-4.44%)
Jul 12, 2022 0.0925 0.0956 0.0900 0.0900 52,782 -0.01(-5.26%)
Jul 11, 2022 0.1000 0.1006 0.0950 0.0950 52,805 -0.01(-6.03%)
Jul 08, 2022 0.1110 0.1110 0.1000 0.1011 23,891 +0.00(+0.50%)
Jul 07, 2022 0.1108 0.1108 0.1000 0.1006 22,905 -0.00(-4.37%)
Jul 05, 2022 0.1052 0 +0.00(+2.14%)
Jul 01, 2022 0.1030 0.1030 0.1030 0.1030 5,511 -0.01(-8.44%)
Jun 29, 2022 0.1125 90 -0.01(-4.42%)
Jun 28, 2022 0.1177 0.1185 0.1177 0.1177 716 +0.00(+0.51%)
Jun 27, 2022 0.1108 0.1171 0.1108 0.1171 1,200 +0.00(+0.00%)
Jun 24, 2022 0.1040 0.1176 0.1040 0.1171 5,500 +0.00(+2.18%)
Jun 23, 2022 0.1146 0.1146 0.1146 0.1146 546 -0.00(-2.72%)
Jun 22, 2022 0.1214 0.1214 0.1160 0.1178 3,198 -0.00(-2.97%)
Jun 21, 2022 0.1053 0.1214 0.1053 0.1214 81,608 +0.01(+4.66%)
Jun 17, 2022 0.1085 0.1162 0.1085 0.1160 8,100 +0.01(+6.52%)
Jun 15, 2022 0.1089 80 +0.01(+5.93%)
Jun 14, 2022 0.1168 0.1168 0.1028 0.1028 47,867 -0.01(-11.38%)
Jun 13, 2022 0.1100 0.1200 0.1100 0.1160 8,750 +0.00(+1.58%)
Jun 10, 2022 0.1200 0.1370 0.1100 0.1142 50,630 -0.01(-4.27%)
Jun 09, 2022 0.1311 0.1320 0.1193 0.1193 44,765 -0.00(-3.63%)
Jun 08, 2022 0.1287 0.1293 0.1191 0.1238 34,489 +0.00(+3.00%)
Jun 07, 2022 0.1170 0.1284 0.1120 0.1202 28,565 -0.00(-0.25%)
Jun 06, 2022 0.1205 0.1205 0.1205 0.1205 100 +0.02(+17.68%)
Jun 03, 2022 0.1177 0.1200 0.1024 0.1024 34,112 -0.01(-12.48%)
Jun 02, 2022 0.1200 0.1253 0.1170 0.1170 15,700 -0.00(-0.09%)
Jun 01, 2022 0.1171 0.1171 0.1171 0.1171 1,000 -0.00(-1.84%)
May 31, 2022 0.1199 0.1200 0.1135 0.1193 8,708 -0.01(-4.48%)
May 27, 2022 0.1150 0.1300 0.1150 0.1249 27,724 +0.01(+8.70%)
May 26, 2022 0.1200 0.1200 0.1116 0.1149 79,300 -0.01(-4.25%)
May 25, 2022 0.1346 0.1346 0.1200 0.1200 35,486 -0.01(-10.58%)
May 24, 2022 0.1445 0.1450 0.1328 0.1342 54,960 -0.01(-7.45%)
May 23, 2022 0.1224 0.1450 0.1221 0.1450 62,823 +0.00(+0.00%)
May 20, 2022 0.1450 0.1450 0.1450 0.1450 4,550 -0.00(-3.01%)
May 19, 2022 0.1523 0.1523 0.1466 0.1495 10,354 +0.00(+1.36%)
May 18, 2022 0.1520 0.1566 0.1475 0.1475 70,555 -0.01(-5.93%)
May 17, 2022 0.1498 0.1568 0.1498 0.1568 4,112 +0.01(+8.06%)
May 16, 2022 0.1556 0.1556 0.1422 0.1451 62,905 +0.00(+0.07%)
May 13, 2022 0.1410 0.1571 0.1410 0.1450 70,360 -0.00(-0.34%)
May 12, 2022 0.1572 0.1622 0.1455 0.1455 36,605 -0.02(-14.01%)
May 11, 2022 0.1688 0.1754 0.1688 0.1692 16,500 +0.01(+4.44%)
May 10, 2022 0.1410 0.1695 0.1410 0.1620 59,454 +0.01(+4.72%)
May 09, 2022 0.1661 0.1701 0.1437 0.1547 63,055 -0.00(-1.34%)
May 06, 2022 0.1576 0.1609 0.1490 0.1568 20,215 -0.00(-2.18%)
May 05, 2022 0.1754 0.1900 0.1593 0.1603 59,424 -0.02(-9.23%)
May 04, 2022 0.1837 0.1868 0.1766 0.1766 7,676 -0.02(-8.12%)
May 03, 2022 0.2024 0.2035 0.1922 0.1922 12,809 -0.01(-5.13%)
May 02, 2022 0.1926 0.2026 0.1883 0.2026 73,994 +0.00(+1.50%)
Apr 29, 2022 0.2100 0.2100 0.1980 0.1996 18,675 -0.00(-2.01%)
Apr 28, 2022 0.2041 0.2044 0.2000 0.2037 6,416 +0.01(+5.60%)
Apr 27, 2022 0.1997 0.1997 0.1916 0.1929 3,780 -0.01(-3.02%)
Apr 26, 2022 0.1976 0.1989 0.1976 0.1989 2,099 -0.00(-0.85%)
Apr 25, 2022 0.1930 0.2050 0.1900 0.2006 26,270 -0.00(-0.59%)
Apr 21, 2022 0.2018 6 -0.01(-2.98%)
Apr 20, 2022 0.2038 0.2080 0.2030 0.2080 61,571 +0.00(+1.46%)
Apr 19, 2022 0.2340 0.2340 0.2050 0.2050 63,885 -0.00(-1.73%)
Apr 18, 2022 0.1993 0.2086 0.1993 0.2086 6,088 +0.00(+1.96%)
Apr 13, 2022 0.2046 48 +0.00(+1.19%)
Apr 12, 2022 0.2041 0.2041 0.2022 0.2022 1,535 -0.00(-2.18%)
Apr 11, 2022 0.2091 0.2091 0.2067 0.2067 3,564 -0.00(-1.10%)
Apr 08, 2022 0.1870 0.2140 0.1870 0.2090 119,796 +0.00(+1.06%)
Apr 07, 2022 0.2068 0.2068 0.2068 0.2068 469 -0.01(-3.00%)
Apr 05, 2022 0.2132 0 +0.00(+1.52%)
Apr 04, 2022 0.2030 0.2100 0.2030 0.2100 18,272 -0.00(-1.18%)
Apr 01, 2022 0.2166 0.2166 0.2123 0.2125 3,750 -0.01(-4.24%)
Mar 31, 2022 0.2070 0.2257 0.2070 0.2219 11,901 +0.01(+3.74%)
Mar 30, 2022 0.1911 0.2525 0.1911 0.2139 121,940 +0.04(+21.40%)
Mar 29, 2022 0.1820 0.1931 0.1651 0.1762 7,705 -0.01(-4.76%)
Mar 28, 2022 0.1770 0.1898 0.1770 0.1850 5,200 -0.01(-4.49%)
Mar 25, 2022 0.1937 0.1937 0.1937 0.1937 500 -0.00(-0.67%)
Mar 24, 2022 0.1950 0.1950 0.1950 0.1950 7,050 -0.01(-2.50%)
Mar 23, 2022 0.2004 0.2004 0.2000 0.2000 6,000 +0.01(+5.93%)
Mar 22, 2022 0.1888 0.1888 0.1888 0.1888 25,000 -0.02(-7.81%)
Mar 21, 2022 0.1770 0.2048 0.1770 0.2048 25,550 +0.01(+7.79%)
Mar 18, 2022 0.1900 0.1900 0.1900 0.1900 3,617 +0.01(+3.77%)
Mar 17, 2022 0.1831 0.1831 0.1831 0.1831 500 +0.01(+6.64%)
Mar 15, 2022 0.1717 0 -0.00(-0.52%)
Mar 14, 2022 0.1739 0.1739 0.1712 0.1726 1,324 -0.02(-12.39%)
Mar 11, 2022 0.1970 0.1970 0.1970 0.1970 100 +0.01(+4.62%)
Mar 09, 2022 0.1883 16 +0.02(+10.90%)
Mar 08, 2022 0.1800 0.1800 0.1698 0.1698 10,250 -0.02(-8.36%)
Mar 07, 2022 0.1920 0.1920 0.1853 0.1853 5,333 -0.01(-6.22%)
Mar 04, 2022 0.1893 0.1976 0.1866 0.1976 6,332 +0.02(+8.81%)
Mar 03, 2022 0.1816 0.1840 0.1816 0.1816 3,200 -0.00(-2.10%)
Mar 02, 2022 0.1855 0.1855 0.1855 0.1855 110 -0.00(-0.48%)
Mar 01, 2022 0.1864 0.1864 0.1864 0.1864 420 -0.01(-4.46%)
Feb 28, 2022 0.1936 0.1951 0.1936 0.1951 1,956 +0.00(+2.31%)
Feb 25, 2022 0.1826 0.1907 0.1820 0.1907 3,911 +0.02(+10.29%)
Feb 24, 2022 0.1663 0.1729 0.1701 0.1729 14,189 +0.00(+0.12%)
Feb 23, 2022 0.1663 0.1727 0.1663 0.1727 6,750 +0.01(+3.85%)
Feb 22, 2022 0.1706 0.1706 0.1663 0.1663 22,900 -0.01(-7.66%)
Feb 18, 2022 0.1801 0 +0.01(+6.82%)
Feb 17, 2022 0.1686 0.1686 0.1686 0.1686 510 -0.00(-0.59%)
Feb 15, 2022 0.1696 10 +0.01(+5.28%)
Feb 14, 2022 0.1698 0.1698 0.1611 0.1611 5,599 -0.00(-0.37%)
Feb 11, 2022 0.1826 0.1826 0.1562 0.1617 62,440 -0.02(-11.64%)
Feb 10, 2022 0.1762 0.1830 0.1762 0.1830 925 -0.00(-0.22%)
Feb 09, 2022 0.1829 0.1834 0.1829 0.1834 3,701 -0.01(-3.83%)
Feb 08, 2022 0.1900 0.1907 0.1880 0.1907 5,300 +0.00(+2.20%)
Feb 07, 2022 0.1855 0.1866 0.1855 0.1866 1,150 -0.01(-2.81%)
Feb 02, 2022 0.1969 0.2010 0.1920 0.1920 5,785 -0.02(-8.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.