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 (%)
Dec 27, 2016 0.0628 0.0628 0.0628 0 +0.01(+18.49%)
Dec 22, 2016 0.0530 0.0530 0.0530 0 -0.00(-1.85%)
Dec 21, 2016 0.0587 0.0587 0.0540 0.0540 1,500 -0.03(-32.50%)
Dec 19, 2016 0.0800 0.0800 0.0800 0 +0.03(+48.15%)
Dec 16, 2016 0.0600 0.0600 0.0540 0.0540 3,009 -0.00(-5.76%)
Dec 15, 2016 0.0572 0.0573 0.0572 0.0573 2,000 +0.01(+14.60%)
Dec 14, 2016 0.0500 0.0500 0.0500 0.0500 4,600 -0.02(-30.06%)
Dec 13, 2016 0.0700 0.0800 0.0700 0.0715 12,439 -0.01(-10.64%)
Dec 12, 2016 0.0800 0.0800 0.0800 0.0800 9,900 +0.00(+0.00%)
Dec 09, 2016 0.0684 0.0800 0.0610 0.0800 15,000 +0.01(+20.85%)
Dec 08, 2016 0.0603 0.0662 0.0603 0.0662 450 -0.01(-17.25%)
Dec 07, 2016 0.0800 0.0800 0.0800 0.0800 6,000 +0.02(+40.35%)
Dec 06, 2016 0.0570 0.0570 0.0570 0.0570 450 +0.02(+58.33%)
Dec 05, 2016 0.0360 0.0360 0.0360 0.0360 460 -0.07(-67.27%)
Dec 02, 2016 0.1100 0.1100 0.1100 0.1100 900 +0.01(+10.00%)
Nov 30, 2016 0.1000 0.1000 0.1000 0 +0.05(+107.90%)
Nov 29, 2016 0.0337 0.0800 0.0337 0.0481 3,300 -0.03(-39.88%)
Nov 28, 2016 0.0800 0.0800 0.0800 0.0800 2,100 +0.03(+60.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 170 +0.00(+0.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0 +0.02(+48.37%)
Nov 22, 2016 0.0337 0.0337 0.0337 0.0337 200 +0.00(+0.30%)
Nov 18, 2016 0.0336 0.0336 0.0336 20 -0.01(-18.05%)
Nov 17, 2016 0.0336 0.0410 0.0336 0.0410 774 -0.00(-3.07%)
Nov 16, 2016 0.0338 0.1000 0.0337 0.0423 4,500 +0.01(+25.89%)
Nov 15, 2016 0.0336 0.0336 0.0336 0.0336 139 -0.03(-44.00%)
Nov 14, 2016 0.0334 0.0600 0.0334 0.0600 5,420 +0.00(+0.00%)
Nov 03, 2016 0.0600 0.0600 0.0600 0 +0.00(+5.82%)
Oct 04, 2016 0.0567 0.0567 0.0567 65 +0.02(+62.00%)
Oct 03, 2016 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Sep 30, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 29, 2016 0.0350 0.0350 0.0350 0.0350 326 -0.01(-30.00%)
Sep 28, 2016 0.0400 0.0500 0.0320 0.0500 122,130 +0.02(+66.67%)
Sep 27, 2016 0.0404 0.0404 0.0300 0.0300 50,000 -0.00(-11.24%)
Sep 26, 2016 0.0338 0.0338 0.0338 0.0338 220 -0.02(-32.40%)
Sep 21, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+7.41%)
Sep 14, 2016 0.0466 0.0466 0.0466 0.0466 7,400 +0.01(+14.66%)
Sep 13, 2016 0.0406 0.0406 0.0406 0.0406 700 -0.01(-25.16%)
Sep 08, 2016 0.0542 0.0542 0.0542 0 -0.01(-9.58%)
Aug 31, 2016 0.0600 0.0600 0.0600 45 +0.01(+10.60%)
Aug 30, 2016 0.0600 0.0600 0.0542 0.0542 5,800 +0.00(+0.00%)
Aug 25, 2016 0.0542 0.0542 0.0542 60 +0.02(+48.22%)
Aug 24, 2016 0.0398 0.0398 0.0366 0.0366 2,833 -0.04(-51.20%)
Aug 23, 2016 0.0440 0.0750 0.0440 0.0750 6,550 +0.04(+88.44%)
Aug 22, 2016 0.0399 0.0399 0.0398 0.0398 300 -0.00(-0.50%)
Aug 19, 2016 0.0400 0.0400 0.0400 0.0400 200 -0.00(-9.09%)
Aug 08, 2016 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Aug 04, 2016 0.0440 0.0440 0.0440 0 -0.00(-8.33%)
Aug 02, 2016 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jul 29, 2016 0.0480 0.0480 0.0480 0 -0.00(-3.42%)
Jul 20, 2016 0.0497 0.0497 0.0497 0 +0.00(+7.34%)
Jul 18, 2016 0.0463 0.0463 0.0463 0 -0.01(-22.83%)
Jul 13, 2016 0.0600 0.0600 0.0600 0 -0.01(-13.17%)
Jul 05, 2016 0.0500 0.1080 0.0348 0.0691 42,235 -0.05(-40.84%)
Jun 30, 2016 0.1168 0.1168 0.1168 0 -0.00(-0.93%)
Jun 29, 2016 0.1179 0.1179 0.1179 0.1179 2,000 +0.00(+0.08%)
Jun 28, 2016 0.0400 0.1178 0.0400 0.1178 4,500 +0.08(+216.67%)
Jun 27, 2016 0.0372 0.0372 0.0372 0.0372 200 -0.02(-36.73%)
Jun 23, 2016 0.0588 0.0588 0.0588 0 -0.01(-16.12%)
Jun 22, 2016 0.0701 0.0701 0.0701 0.0701 3,000 +0.03(+89.46%)
Jun 07, 2016 0.0370 0.0370 0.0370 0 -0.06(-62.71%)
Jun 06, 2016 0.0992 0.0992 0.0992 0.0992 150 -0.02(-18.27%)
Jun 03, 2016 0.1214 0.1214 0.1214 0.1214 633 +0.09(+282.97%)
Jun 01, 2016 0.0317 0.0317 0.0317 0 -0.11(-77.00%)
May 31, 2016 0.1378 0.1378 0.1378 0.1378 250 +0.07(+105.67%)
May 24, 2016 0.0670 0.0670 0.0670 0 +0.03(+67.50%)
May 20, 2016 0.0400 0.0400 0.0400 0 -0.03(-42.20%)
May 18, 2016 0.0692 0.0692 0.0692 0 -0.05(-43.00%)
May 16, 2016 0.1214 0.1214 0.1214 0 -0.03(-18.96%)
May 11, 2016 0.1498 0.1498 0.1498 0 -0.05(-25.10%)
May 10, 2016 0.2000 0.2000 0.2000 0.2000 1,600 +0.13(+187.77%)
May 09, 2016 0.1485 0.1485 0.0695 0.0695 1,100 -0.01(-7.21%)
May 05, 2016 0.0749 0.0749 0.0749 0 +0.01(+8.55%)
May 04, 2016 0.0829 0.1300 0.0690 0.0690 10,581 -0.04(-37.73%)
May 03, 2016 0.1108 0.1108 0.1108 0.1108 500 -0.07(-38.10%)
May 02, 2016 0.1790 0.1790 0.1790 0.1790 800 +0.11(+159.80%)
Apr 28, 2016 0.0689 0.0689 0.0689 0 -0.02(-19.50%)
Apr 27, 2016 0.0856 0.0856 0.0856 0.0856 200 -0.01(-14.24%)
Apr 22, 2016 0.0998 0.0998 0.0998 0 -0.00(-1.77%)
Apr 19, 2016 0.1016 0.1016 0.1016 0 -0.04(-26.38%)
Apr 18, 2016 0.1380 0.1380 0.1380 0.1380 950 +0.10(+221.68%)
Apr 15, 2016 0.1447 0.1500 0.0429 0.0429 6,120 -0.08(-64.71%)
Apr 14, 2016 0.1216 0.1216 0.1216 0.1216 700 +0.08(+182.67%)
Apr 13, 2016 0.1619 0.1619 0.0430 0.0430 900 -0.06(-57.04%)
Apr 12, 2016 0.1245 0.1245 0.1001 0.1001 2,200 -0.09(-48.67%)
Apr 11, 2016 0.0986 0.1950 0.0986 0.1950 2,600 +0.01(+2.63%)
Apr 08, 2016 0.1900 0.1900 0.1900 0.1900 300 +0.11(+149.02%)
Apr 07, 2016 0.0763 0.0763 0.0763 0.0763 220 -0.00(-0.39%)
Apr 06, 2016 0.0766 0.0766 0.0766 0.0766 500 +0.00(+5.08%)
Apr 04, 2016 0.0729 0.0729 0.0729 0 -0.00(-3.19%)
Mar 24, 2016 0.0753 0.0753 0.0753 0 +0.03(+66.96%)
Mar 23, 2016 0.0451 0.0451 0.0451 0.0451 160 -0.00(-0.22%)
Mar 10, 2016 0.0452 0.0452 0.0452 0 +0.02(+71.86%)
Mar 04, 2016 0.0263 0.0263 0.0263 0 -0.01(-26.94%)
Jan 21, 2016 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Jan 13, 2016 0.0360 0.0360 0.0360 0 -0.00(-2.70%)
Jan 12, 2016 0.0360 0.0370 0.0360 0.0370 200 +0.00(+0.00%)
Jan 11, 2016 0.0370 0.0370 0.0370 0.0370 200 -0.02(-37.29%)
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.