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 (%)
Jul 31, 2018 0.1638 0.2000 0.1638 0.1806 22,300 -0.00(-0.99%)
Jul 23, 2018 0.1824 0.1824 0.1824 0 -0.01(-7.41%)
Jul 19, 2018 0.1970 0.1970 0.1970 0 +0.00(+2.44%)
Jul 18, 2018 0.1923 0.1923 0.1923 0.1923 1,000 +0.04(+26.55%)
Jul 13, 2018 0.1520 0.1520 0.1520 0 -0.01(-6.26%)
Jul 12, 2018 0.1621 0.1621 0.1621 0.1621 600 +0.03(+18.81%)
Jul 11, 2018 0.1364 0.1364 0.1364 0.1364 1,300 +0.00(+2.23%)
Jul 09, 2018 0.1335 0.1335 0.1335 0 -0.01(-9.33%)
Jul 05, 2018 0.1472 0.1472 0.1472 0 +0.01(+4.68%)
Jul 03, 2018 0.1406 0.1406 0.1406 0 +0.02(+18.37%)
Jun 27, 2018 0.1188 0.1188 0.1188 40 -0.02(-12.97%)
Jun 26, 2018 0.1340 0.1365 0.1340 0.1365 1,020 +0.00(+1.79%)
Jun 21, 2018 0.1341 0.1341 0.1341 0 +0.00(+2.37%)
Jun 18, 2018 0.1310 0.1310 0.1310 0 +0.02(+14.91%)
Jun 13, 2018 0.1140 0.1140 0.1140 0 +0.01(+7.55%)
Jun 12, 2018 0.1060 0.1060 0.1060 0.1060 100 -0.01(-5.94%)
Jun 07, 2018 0.1127 0.1127 0.1127 0 +0.00(+3.11%)
May 31, 2018 0.1093 0.1093 0.1093 0 -0.01(-4.37%)
May 30, 2018 0.1143 0.1143 0.1143 0.1143 50,000 +0.01(+5.83%)
May 29, 2018 0.1101 0.1102 0.1050 0.1080 50,000 -0.00(-1.91%)
May 25, 2018 0.1101 0.1101 0.1101 0 -0.00(-0.90%)
May 23, 2018 0.1111 0.1111 0.1111 0 -0.00(-1.77%)
May 22, 2018 0.1169 0.1169 0.1131 0.1131 18,000 -0.00(-3.99%)
May 18, 2018 0.1178 0.1178 0.1178 0 -0.03(-19.97%)
May 15, 2018 0.1472 0.1472 0.1472 50 +0.00(+0.34%)
May 10, 2018 0.1467 0.1467 0.1467 0 -0.00(-1.96%)
May 04, 2018 0.1496 0.1496 0.1496 0 -0.01(-3.83%)
May 03, 2018 0.1556 0.1556 0.1556 0.1556 550 +0.00(+1.43%)
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.