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

Plaintree Systems (OP: PTEEF )

0.0427 UNCHANGED
Last Price Updated: 3:34 PM EDT, Apr 17, 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 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%)
May 01, 2018 0.1534 0.1534 0.1534 0 +0.02(+11.09%)
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%)
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.