Skip to main content

Plaintree Systems Inc (OP: PTEEF )

0.0755 +0.0005 (+0.67%)
Streaming Delayed Price Updated: 1:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2018 0.1050 0.1050 0.1050 50 +0.00(+5.00%)
Jan 25, 2018 0.1000 0.1000 0.1000 0.1000 1,500 -0.00(-1.97%)
Jan 24, 2018 0.1020 0.1020 0.1020 0.1020 1,000 +0.01(+12.10%)
Jan 23, 2018 0.0910 0.0910 0.0910 0.0910 137 -0.01(-6.67%)
Jan 18, 2018 0.0975 0.0975 0.0975 0 -0.00(-2.50%)
Jan 12, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 08, 2018 0.1100 0.1100 0.1100 0 +0.00(+3.24%)
Jan 05, 2018 0.1066 0.1066 0.1066 0.1066 500 +0.00(+1.09%)
Jan 04, 2018 0.1100 0.1100 0.1054 0.1054 1,480 +0.00(+0.00%)
Jan 03, 2018 0.1054 0.1054 0.1054 0.1054 7,600 +0.01(+9.11%)
Dec 29, 2017 0.0966 0.0966 0.0966 0 +0.01(+6.27%)
Dec 28, 2017 0.1100 0.1100 0.0909 0.0909 850 -0.00(-2.26%)
Dec 27, 2017 0.0930 0.0930 0.0930 0.0930 220 -0.04(-28.46%)
Dec 26, 2017 0.0950 0.1300 0.0950 0.1300 1,600 +0.02(+21.61%)
Dec 22, 2017 0.1546 0.1546 0.1069 0.1069 4,200 -0.00(-2.82%)
Dec 21, 2017 0.1127 0.1142 0.1100 0.1100 2,200 -0.01(-8.33%)
Dec 19, 2017 0.1200 0.1200 0.1200 3 -0.01(-5.47%)
Dec 18, 2017 0.1100 0.1270 0.1100 0.1270 3,500 +0.02(+15.41%)
Dec 15, 2017 0.1025 0.1100 0.1025 0.1100 3,600 +0.00(+1.06%)
Dec 14, 2017 0.1100 0.1100 0.1089 0.1089 5,300 -0.02(-18.68%)
Dec 11, 2017 0.1338 0.1338 0.1338 0 +0.00(+0.00%)
Dec 07, 2017 0.1338 0.1338 0.1338 0 +0.01(+5.77%)
Dec 06, 2017 0.1300 0.1300 0.1265 0.1265 2,300 -0.01(-6.26%)
Dec 04, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 01, 2017 0.1200 0.1200 0.1200 0.1200 430 -0.01(-7.69%)
Nov 30, 2017 0.1250 0.1300 0.1069 0.1300 22,500 +0.03(+30.00%)
Nov 29, 2017 0.1160 0.1160 0.1000 0.1000 575 +0.01(+11.11%)
Nov 22, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.08%)
Nov 21, 2017 0.0999 0.0999 0.0803 0.0803 1,200 -0.01(-13.19%)
Nov 20, 2017 0.0900 0.0925 0.0900 0.0925 6,200 +0.00(+2.78%)
Nov 16, 2017 0.0900 0.0900 0.0900 0 -0.03(-27.80%)
Nov 15, 2017 0.1100 0.1246 0.1100 0.1246 1,800 +0.00(+0.00%)
Nov 14, 2017 0.1100 0.1350 0.1100 0.1246 1,800 +0.00(+4.05%)
Nov 13, 2017 0.1199 0.1199 0.1100 0.1198 5,475 +0.01(+8.91%)
Nov 10, 2017 0.1100 0.1100 0.1100 0.1100 2,060 +0.03(+35.80%)
Nov 07, 2017 0.0810 0.0810 0.0810 0 -0.04(-35.41%)
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.