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

Peer To Peer Network (OP: PTOP )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 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 (%)
Feb 28, 2018 0.0027 0.0031 0.0026 0.0027 8,625,046 -0.00(-3.57%)
Feb 27, 2018 0.0030 0.0030 0.0026 0.0028 8,909,831 -0.00(-15.15%)
Feb 26, 2018 0.0031 0.0035 0.0028 0.0033 6,394,468 +0.00(+13.79%)
Feb 23, 2018 0.0030 0.0035 0.0026 0.0029 6,291,442 +0.00(+3.57%)
Feb 22, 2018 0.0031 0.0031 0.0028 0.0028 8,136,808 -0.00(-6.67%)
Feb 21, 2018 0.0029 0.0031 0.0026 0.0030 7,099,692 +0.00(+3.45%)
Feb 20, 2018 0.0031 0.0032 0.0028 0.0029 8,490,760 -0.00(-3.33%)
Feb 16, 2018 0.0030 0.0030 0.0030 0 -0.00(-28.57%)
Feb 15, 2018 0.0045 0.0045 0.0038 0.0042 11,553,580 -0.00(-4.55%)
Feb 14, 2018 0.0051 0.0051 0.0037 0.0044 25,776,720 -0.00(-12.00%)
Feb 13, 2018 0.0050 13,110,592 -0.00(-3.85%)
Feb 12, 2018 0.0050 0.0064 0.0044 0.0052 58,792,040 -0.00(-3.70%)
Feb 09, 2018 0.0033 0.0060 0.0029 0.0054 111,229,008 +0.00(+86.21%)
Feb 08, 2018 0.0037 0.0037 0.0029 0.0029 8,484,893 -0.00(-17.14%)
Feb 07, 2018 0.0031 0.0038 0.0029 0.0035 15,109,800 +0.00(+25.00%)
Feb 06, 2018 0.0035 0.0035 0.0027 0.0028 15,603,159 -0.00(-9.68%)
Feb 05, 2018 0.0036 0.0036 0.0030 0.0031 7,510,470 -0.00(-13.89%)
Feb 02, 2018 0.0032 0.0044 0.0031 0.0036 20,107,016 +0.00(+14.29%)
Feb 01, 2018 0.0031 0.0041 0.0029 0.0032 20,686,694 -0.00(-1.56%)
Jan 31, 2018 0.0034 0.0034 0.0027 0.0032 11,424,528 -0.00(-3.03%)
Jan 30, 2018 0.0038 0.0038 0.0027 0.0033 91,493,880 -0.00(-13.16%)
Jan 29, 2018 0.0043 0.0047 0.0036 0.0038 51,563,320 -0.00(-10.59%)
Jan 26, 2018 0.0049 0.0050 0.0040 0.0043 56,442,008 -0.00(-12.37%)
Jan 25, 2018 0.0045 0.0050 0.0040 0.0049 43,471,464 +0.00(+7.78%)
Jan 24, 2018 0.0054 0.0056 0.0043 0.0045 42,837,692 -0.00(-16.67%)
Jan 23, 2018 0.0053 0.0057 0.0038 0.0054 105,124,456 +0.00(+8.00%)
Jan 22, 2018 0.0059 0.0060 0.0045 0.0050 59,655,420 -0.00(-18.03%)
Jan 19, 2018 0.0067 0.0070 0.0053 0.0061 70,881,112 -0.00(-7.58%)
Jan 18, 2018 0.0090 0.0098 0.0063 0.0066 72,905,032 -0.00(-25.00%)
Jan 17, 2018 0.0068 0.0090 0.0061 0.0088 59,367,748 +0.00(+29.99%)
Jan 16, 2018 0.0076 0.0084 0.0071 0.0068 73,800,232 -0.00(-24.78%)
Jan 12, 2018 0.0090 0.0090 0.0090 0 -0.00(-25.00%)
Jan 11, 2018 0.0145 0.0159 0.0110 0.0120 34,925,592 -0.00(-17.24%)
Jan 10, 2018 0.0152 0.0170 0.0112 0.0145 69,504,760 +0.00(+3.57%)
Jan 09, 2018 0.0165 0.0190 0.0135 0.0140 37,616,736 -0.00(-22.22%)
Jan 08, 2018 0.0230 0.0235 0.0151 0.0180 40,579,432 -0.01(-21.74%)
Jan 05, 2018 0.0259 0.0285 0.0210 0.0230 20,022,614 -0.00(-2.54%)
Jan 04, 2018 0.0240 0.0300 0.0206 0.0236 29,727,920 +0.00(+14.84%)
Jan 03, 2018 0.0306 0.0311 0.0197 0.0205 73,008,320 -0.01(-33.97%)
Jan 02, 2018 0.0497 0.0540 0.0231 0.0311 64,568,252 -0.01(-32.27%)
Dec 29, 2017 0.0459 0.0459 0.0459 0 -0.01(-17.95%)
Dec 28, 2017 0.0539 0.0650 0.0539 0.0560 25,882,644 +0.00(+1.82%)
Dec 27, 2017 0.0533 0.0550 0.0364 0.0550 33,813,772 +0.01(+33.50%)
Dec 26, 2017 0.0454 0.0590 0.0389 0.0412 28,366,552 +0.00(+7.01%)
Dec 22, 2017 0.0355 0.0490 0.0280 0.0385 41,767,948 -0.01(-23.00%)
Dec 21, 2017 0.0278 0.0670 0.0270 0.0500 141,420,208 +0.02(+91.57%)
Dec 20, 2017 0.0175 0.0285 0.0152 0.0261 65,883,496 +0.01(+82.52%)
Dec 19, 2017 0.0110 0.0220 0.0100 0.0143 76,313,840 +0.00(+43.00%)
Dec 18, 2017 0.0056 0.0100 0.0055 0.0100 41,154,832 +0.00(+85.19%)
Dec 15, 2017 0.0055 0.0056 0.0049 0.0054 13,569,193 +0.00(+1.89%)
Dec 14, 2017 0.0060 0.0060 0.0049 0.0053 13,424,477 -0.00(-8.62%)
Dec 13, 2017 0.0054 0.0061 0.0050 0.0058 13,644,796 +0.00(+7.41%)
Dec 12, 2017 0.0057 0.0070 0.0045 0.0054 48,969,392 -0.00(-5.26%)
Dec 11, 2017 0.0075 0.0075 0.0050 0.0057 24,402,848 -0.00(-16.18%)
Dec 08, 2017 0.0070 0.0080 0.0038 0.0068 83,973,640 -0.00(-1.45%)
Dec 07, 2017 0.0075 0.0105 0.0053 0.0069 49,405,308 +0.00(+6.65%)
Dec 06, 2017 0.0098 0.0112 0.0062 0.0065 25,478,948 -0.00(-28.11%)
Dec 05, 2017 0.0106 0.0118 0.0080 0.0090 40,758,908 -0.00(-10.89%)
Dec 04, 2017 0.0088 0.0140 0.0081 0.0101 120,344,320 +0.00(+1.00%)
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.