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 (%)
Apr 30, 2018 0.1381 0.1381 0.1381 0.1381 100 -0.01(-5.18%)
Apr 26, 2018 0.1456 0.1456 0.1456 0 -0.04(-21.23%)
Apr 24, 2018 0.1849 0.1849 0.1849 0 -0.07(-26.01%)
Apr 23, 2018 0.2499 0.2499 0.2499 0.2499 100 +0.09(+58.26%)
Apr 20, 2018 0.1579 0.1579 0.1579 0.1579 500 +0.05(+42.10%)
Apr 19, 2018 0.2300 0.2300 0.1111 0.1111 2,630 -0.14(-55.53%)
Apr 18, 2018 0.2600 0.2600 0.2499 0.2499 1,700 -0.01(-3.88%)
Apr 17, 2018 0.2600 0.2600 0.2600 0.2600 700 +0.09(+50.85%)
Apr 13, 2018 0.1724 0.1724 0.1724 0 +0.01(+6.00%)
Apr 12, 2018 0.1640 0.1640 0.1626 0.1626 2,780 +0.00(+0.68%)
Apr 11, 2018 0.1626 0.1626 0.1615 0.1615 1,000 +0.00(+2.87%)
Apr 06, 2018 0.1570 0.1570 0.1570 0 +0.00(+0.13%)
Apr 05, 2018 0.1699 0.1699 0.1239 0.1568 3,860 -0.01(-6.44%)
Apr 04, 2018 0.1693 0.1693 0.1598 0.1676 940 -0.08(-32.93%)
Mar 29, 2018 0.2499 0.2499 0.2499 0 +0.01(+4.13%)
Mar 28, 2018 0.1490 0.2400 0.1472 0.2400 5,000 +0.00(+0.00%)
Mar 27, 2018 0.1477 0.2400 0.1477 0.2400 2,800 +0.09(+60.36%)
Mar 26, 2018 0.1400 0.1497 0.1400 0.1497 2,600 +0.00(+0.31%)
Mar 20, 2018 0.1492 0.1492 0.1492 0 -0.00(-0.20%)
Mar 13, 2018 0.1495 0.1495 0.1495 34 -0.00(-2.29%)
Mar 08, 2018 0.1530 0.1530 0.1530 0 -0.02(-13.15%)
Mar 07, 2018 0.1745 0.1762 0.1745 0.1762 2,000 +0.00(+0.52%)
Mar 05, 2018 0.1752 0.1752 0.1752 95 -0.01(-4.60%)
Mar 02, 2018 0.1837 0.1837 0.1837 0.1837 100 -0.01(-3.01%)
Mar 01, 2018 0.1871 0.1921 0.1871 0.1894 2,500 +0.00(+1.05%)
Feb 28, 2018 0.2500 0.2500 0.1874 0.1874 1,740 +0.03(+17.14%)
Feb 27, 2018 0.1300 0.1608 0.1300 0.1600 19,670 +0.03(+23.08%)
Feb 22, 2018 0.1300 0.1300 0.1300 50 +0.00(+0.00%)
Feb 06, 2018 0.1300 0.1300 0.1300 0 -0.02(-12.34%)
Feb 05, 2018 0.1483 0.1483 0.1483 0.1483 1,000 -0.00(-3.14%)
Feb 02, 2018 0.1800 0.1800 0.1531 0.1531 2,200 -0.00(-2.98%)
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.