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 (%)
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%)
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%)
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%)
Feb 01, 2018 0.1600 0.1900 0.1578 0.1578 6,660 +0.05(+50.29%)
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%)
Nov 06, 2017 0.1254 0.1254 0.1254 0.1254 659 +0.02(+16.87%)
Oct 30, 2017 0.1073 0.1073 0.1073 0 +0.00(+2.19%)
Oct 26, 2017 0.1050 0.1050 0.1050 0 +0.01(+14.13%)
Oct 25, 2017 0.0920 0.0920 0.0920 0.0920 100 -0.00(-1.08%)
Oct 24, 2017 0.0930 0.0930 0.0930 0.0930 100 +0.00(+3.33%)
Oct 23, 2017 0.0900 0.0900 0.0900 0.0900 700 -0.01(-5.26%)
Oct 20, 2017 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-13.64%)
Oct 16, 2017 0.1100 0.1100 0.1100 0 -0.01(-6.22%)
Oct 13, 2017 0.1100 0.1173 0.1100 0.1173 5,200 +0.02(+14.99%)
Oct 12, 2017 0.1100 0.1100 0.1020 0.1020 5,400 -0.01(-9.01%)
Oct 09, 2017 0.1121 0.1121 0.1121 0 -0.02(-13.77%)
Oct 05, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 29, 2017 0.1400 0.1400 0.1400 0 +0.01(+11.64%)
Sep 25, 2017 0.1254 0.1254 0.1254 0 -0.04(-26.24%)
Sep 21, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 19, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Sep 18, 2017 0.1900 0.1900 0.1515 0.1900 1,400 +0.01(+7.13%)
Sep 15, 2017 0.1600 0.1900 0.1600 0.1774 10,200 -0.00(-2.71%)
Sep 14, 2017 0.1300 0.1823 0.1300 0.1823 10,100 +0.07(+58.51%)
Sep 13, 2017 0.2100 0.2100 0.0881 0.1150 61,000 -0.10(-45.56%)
Sep 12, 2017 0.2100 0.2112 0.1550 0.2112 25,122 +0.02(+10.14%)
Sep 11, 2017 0.2100 0.2400 0.1918 0.1918 29,470 -0.03(-12.42%)
Sep 08, 2017 0.2408 0.2424 0.2120 0.2190 4,750 -0.00(-0.90%)
Sep 07, 2017 0.3062 0.3200 0.1869 0.2210 181,486 -0.09(-29.84%)
Sep 06, 2017 0.2066 0.3150 0.1970 0.3150 56,571 +0.12(+60.45%)
Sep 05, 2017 0.2000 0.2000 0.1020 0.1963 30,379 -0.01(-6.51%)
Sep 01, 2017 0.1856 0.2100 0.1150 0.2100 17,500 +0.06(+39.07%)
Aug 31, 2017 0.2052 0.2052 0.1510 0.1510 48,400 -0.01(-7.81%)
Aug 30, 2017 0.1327 0.1638 0.1244 0.1638 25,577 +0.03(+23.44%)
Aug 29, 2017 0.0950 0.1327 0.0950 0.1327 11,218 +0.03(+25.90%)
Aug 24, 2017 0.1054 0.1054 0.1054 0 +0.01(+5.40%)
Aug 23, 2017 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-16.67%)
Aug 22, 2017 0.1000 0.1200 0.1000 0.1200 7,450 +0.03(+27.25%)
Aug 21, 2017 0.0943 0.0943 0.0943 0.0943 500 +0.00(+4.31%)
Aug 18, 2017 0.1100 0.1100 0.0904 0.0904 18,060 -0.02(-17.82%)
Aug 17, 2017 0.0900 0.1100 0.0800 0.1100 2,580 +0.02(+25.43%)
Aug 15, 2017 0.0877 0.0877 0.0877 0 +0.01(+20.14%)
Aug 14, 2017 0.1000 0.1000 0.0730 0.0730 4,300 -0.01(-8.75%)
Aug 11, 2017 0.0800 0.0800 0.0800 0.0800 800 +0.01(+18.17%)
Aug 10, 2017 0.0700 0.0700 0.0677 0.0677 3,000 +0.00(+1.04%)
Aug 09, 2017 0.0600 0.0670 0.0600 0.0670 5,000 -0.00(-4.29%)
Aug 08, 2017 0.0700 0.0700 0.0395 0.0700 550 +0.00(+0.00%)
Aug 07, 2017 0.0700 0.0700 0.0700 0.0700 5,202 +0.03(+59.45%)
Aug 04, 2017 0.0396 0.0700 0.0395 0.0439 4,600 -0.09(-66.23%)
Aug 03, 2017 0.0500 0.1300 0.0500 0.1300 5,250 +0.08(+160.00%)
Jul 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 28, 2017 0.0500 0.0500 0.0500 0.0500 1,400 +0.01(+14.16%)
Jul 27, 2017 0.0437 0.0500 0.0400 0.0438 6,600 +0.00(+0.23%)
Jul 20, 2017 0.0437 0.0437 0.0437 0 +0.00(+7.37%)
Jul 19, 2017 0.0437 0.0437 0.0407 0.0407 200 -0.01(-18.60%)
Jul 18, 2017 0.0500 0.0500 0.0500 0.0500 3,200 +0.00(+0.00%)
Jul 14, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0500 0.0500 0.0500 4,297 +0.00(+5.93%)
Jul 12, 2017 0.0472 0.0472 0.0472 0.0472 100 +0.00(+1.07%)
Jul 07, 2017 0.0467 0.0467 0.0467 0 +0.01(+19.74%)
Jul 05, 2017 0.0390 0.0390 0.0390 0 -0.02(-35.00%)
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.