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

Plaintree Systems (OP: PTEEF )

0.0353 UNCHANGED
Last Price Updated: 2:40 PM EDT, May 16, 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 (%)
May 29, 2015 0.1229 0.1389 0.0600 0.1389 4,200 +0.02(+16.64%)
May 28, 2015 0.1191 0.1191 0.1191 0.1191 10,000 +0.06(+112.64%)
May 27, 2015 0.2300 0.2300 0.0560 0.0560 1,900 -0.14(-70.83%)
May 26, 2015 0.1920 0.1920 0.1920 0.1920 900 +0.15(+336.27%)
May 20, 2015 0.0440 0.0440 0.0440 0 -0.04(-48.24%)
May 19, 2015 0.0770 0.0850 0.0770 0.0850 600 -0.13(-59.79%)
May 15, 2015 0.2114 0.2114 0.2114 0 -0.02(-8.09%)
May 14, 2015 0.2300 0.2300 0.2300 0.2300 310 +0.04(+19.17%)
May 13, 2015 0.1930 0.1930 0.1930 0.1930 630 +0.00(+0.00%)
May 12, 2015 0.1930 0.1930 0.1930 0.1930 600 -0.04(-16.09%)
May 11, 2015 0.2300 0.2300 0.2300 0.2300 370 +0.04(+19.29%)
May 08, 2015 0.2300 0.2300 0.1928 0.1928 1,330 +0.10(+116.14%)
Apr 27, 2015 0.0892 0.0892 0.0892 0 +0.04(+85.83%)
Apr 23, 2015 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Apr 21, 2015 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Apr 20, 2015 0.0400 0.0400 0.0400 0.0400 200 -0.00(-4.76%)
Apr 13, 2015 0.0420 0.0420 0.0420 0 -0.21(-83.20%)
Apr 09, 2015 0.2500 0.2500 0.2500 0 +0.20(+420.83%)
Apr 07, 2015 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Apr 06, 2015 0.0490 0.0490 0.0490 0.0490 426 +0.00(+2.51%)
Apr 02, 2015 0.0478 0.0478 0.0478 0 -0.20(-80.88%)
Apr 01, 2015 0.2500 0.2500 0.2500 0.2500 950 +0.19(+303.23%)
Mar 31, 2015 0.0620 0.0620 0.0620 0.0620 100 +0.01(+14.81%)
Mar 30, 2015 0.0540 0.0540 0.0540 0.0540 610 +0.00(+1.89%)
Mar 19, 2015 0.0530 0.0530 0.0530 0 -0.01(-18.46%)
Mar 17, 2015 0.0650 0.0650 0.0650 0 +0.03(+85.71%)
Mar 13, 2015 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 11, 2015 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Mar 02, 2015 0.0460 0.0460 0.0460 0 +0.04(+557.14%)
Feb 26, 2015 0.0070 0.0070 0.0070 0 -0.05(-88.52%)
Feb 24, 2015 0.0610 0.0610 0.0610 0 -0.01(-8.96%)
Feb 18, 2015 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Feb 17, 2015 0.0670 0.0670 0.0670 0.0670 418 +0.00(+6.35%)
Feb 13, 2015 0.0630 0.0630 0.0630 0 -0.12(-65.29%)
Feb 10, 2015 0.1815 0.1815 0.1815 0 +0.13(+242.45%)
Jan 30, 2015 0.0530 0.0530 0.0530 0 +0.02(+47.22%)
Jan 26, 2015 0.0360 0.0360 0.0360 0 -0.02(-38.98%)
Jan 20, 2015 0.0590 0.0590 0.0590 75 +0.01(+11.32%)
Jan 16, 2015 0.0530 0.0530 0.0530 0 -0.01(-10.17%)
Jan 15, 2015 0.2100 0.2100 0.0370 0.0590 1,610 -0.00(-3.28%)
Jan 13, 2015 0.0610 0.0610 0.0610 0 -0.01(-18.67%)
Jan 12, 2015 0.0750 0.0750 0.0750 0.0750 3,400 +0.00(+7.14%)
Jan 08, 2015 0.0700 0.0700 0.0700 0 -0.01(-15.66%)
Dec 30, 2014 0.0830 0.0830 0.0830 0 +0.02(+31.75%)
Dec 29, 2014 0.0630 0.0630 0.0630 0.0630 1,300 +0.00(+0.00%)
Dec 24, 2014 0.0630 0.0630 0.0630 0 -0.19(-74.80%)
Dec 23, 2014 0.2124 0.2500 0.2124 0.2500 2,400 +0.00(+0.00%)
Dec 22, 2014 0.2500 0.2500 0.2500 0.2500 450 +0.00(+0.00%)
Dec 19, 2014 0.2500 0.2500 0.2500 0.2500 800 +0.00(+0.00%)
Dec 18, 2014 0.2400 0.2500 0.2400 0.2500 1,240 +0.00(+0.00%)
Dec 17, 2014 0.2500 0.2500 0.2500 0.2500 140 +0.00(+0.00%)
Dec 16, 2014 0.2500 0.2500 1,010 +0.04(+18.48%)
Dec 12, 2014 0.2110 0.2110 0.2110 0 -0.04(-15.60%)
Dec 11, 2014 0.2500 0.2500 0.2500 0.2500 1,160 -0.00(-1.15%)
Dec 10, 2014 0.2529 0.2529 0.2529 0.2529 500 +0.16(+169.04%)
Dec 03, 2014 0.0940 0.0940 0.0940 10 +0.05(+118.60%)
Oct 28, 2014 0.0430 0.0430 0.0430 65 +0.00(+0.00%)
Oct 24, 2014 0.0430 0.0430 0.0430 0 -0.00(-4.44%)
Oct 15, 2014 0.0450 0.0450 0.0450 0.0450 100 +0.00(+2.27%)
Oct 10, 2014 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
Sep 24, 2014 0.0400 0.0400 0.0400 0 -0.00(-1.48%)
Sep 18, 2014 0.0406 0.0406 0.0406 0 -0.02(-30.95%)
Aug 26, 2014 0.0588 0.0588 0.0588 34 -0.01(-13.40%)
Aug 25, 2014 0.0679 0.0679 0.0679 0.0679 200 +0.01(+15.48%)
Aug 21, 2014 0.0588 0.0588 0.0588 0 -0.01(-13.78%)
Aug 19, 2014 0.0682 0.0682 0.0682 0 -0.02(-20.70%)
Aug 08, 2014 0.0860 0.0860 0.0860 0 +0.01(+7.50%)
Jul 17, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 09, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 08, 2014 0.0700 0.0700 0.0700 0.0700 700 -0.01(-15.66%)
Jul 07, 2014 0.0830 0.0830 0.0830 0.0830 3,000 -0.01(-5.79%)
Jun 23, 2014 0.0881 0.0881 0.0881 0 -0.12(-58.05%)
Jun 19, 2014 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 17, 2014 0.2300 0.2300 0.2300 0 +0.03(+16.16%)
Jun 16, 2014 0.1980 0.1980 0.1980 0.1980 3,600 +0.12(+160.53%)
Jun 13, 2014 0.0760 0.0760 0.0760 0.0760 100 +0.00(+0.00%)
Jun 12, 2014 0.0760 0.2300 0.0760 0.0760 4,450 -0.06(-44.53%)
Jun 11, 2014 0.1360 0.2300 0.1360 0.1370 2,400 -0.08(-37.73%)
Jun 10, 2014 0.2500 0.2500 0.2140 0.2200 2,710 +0.08(+59.42%)
Jun 06, 2014 0.1380 0.1380 0.1380 0.1380 2,000 +0.07(+100.00%)
Jun 05, 2014 0.0690 0.0800 0.0650 0.0690 11,555 -0.18(-72.40%)
Jun 04, 2014 0.2500 0.2500 0.2500 0.2500 370 -0.03(-9.09%)
Jun 03, 2014 0.2850 0.2850 0.2550 0.2750 2,140 +0.03(+12.24%)
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.