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 26, 2019 0.1003 0.1003 0.1003 0 +0.00(+4.48%)
Jun 24, 2019 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Jun 20, 2019 0.0960 0.0960 0.0960 0 -0.04(-31.87%)
May 30, 2019 0.1409 0.1409 0.1409 0 +0.03(+21.78%)
May 15, 2019 0.1157 0.1157 0.1157 0 +0.02(+17.82%)
May 14, 2019 0.1328 0.1328 0.0982 0.0982 550 -0.05(-34.49%)
May 10, 2019 0.1499 0.1499 0.1499 0 +0.00(+2.25%)
May 09, 2019 0.1427 0.1466 0.1333 0.1466 10,221 -0.00(-0.20%)
May 03, 2019 0.1469 0.1469 0.1469 0 +0.04(+33.55%)
May 01, 2019 0.1100 0.1100 0.1100 0 -0.03(-19.12%)
Apr 25, 2019 0.1360 0.1360 0.1360 0 +0.01(+4.53%)
Apr 24, 2019 0.1317 0.1317 0.1301 0.1301 1,100 +0.01(+11.48%)
Apr 22, 2019 0.0991 0.1167 0.0991 0.1167 6,800 -0.02(-11.59%)
Apr 18, 2019 0.1060 0.1320 0.1060 0.1320 2,000 +0.02(+21.66%)
Apr 17, 2019 0.1085 0.1085 0.1085 0.1085 550 +0.00(+0.74%)
Apr 16, 2019 0.1077 0.1077 0.1077 0.1077 500 -0.02(-14.59%)
Apr 15, 2019 0.1261 0.1261 0.1261 0.1261 5,400 +0.03(+28.67%)
Apr 09, 2019 0.0980 0.0980 0.0980 0 -0.04(-29.80%)
Apr 04, 2019 0.1396 0.1396 0.1396 0 +0.01(+7.14%)
Apr 01, 2019 0.1303 0.1303 0.1303 0 -0.02(-11.12%)
Mar 27, 2019 0.1466 0.1466 0.1466 0 +0.04(+37.01%)
Mar 26, 2019 0.1171 0.1171 0.1070 0.1070 12,000 -0.02(-12.44%)
Mar 25, 2019 0.1222 0.1222 0.1222 0.1222 1,500 -0.03(-19.02%)
Mar 22, 2019 0.1509 0.1509 0.1509 0.1509 5,000 +0.05(+46.65%)
Mar 21, 2019 0.1221 0.1304 0.1029 0.1029 10,015 -0.00(-0.48%)
Mar 20, 2019 0.1085 0.1085 0.1034 0.1034 11,000 -0.01(-10.48%)
Mar 19, 2019 0.1155 0.1155 0.1155 0.1155 100 -0.06(-34.08%)
Mar 15, 2019 0.1752 0.1752 0.1752 0 +0.07(+63.59%)
Mar 14, 2019 0.1071 0.1071 0.1071 0.1071 200 +0.00(+2.19%)
Mar 13, 2019 0.1048 0.1048 0.1048 0.1048 100 -0.01(-8.07%)
Mar 12, 2019 0.1140 0.1140 0.1140 0.1140 5,000 +0.01(+6.64%)
Mar 11, 2019 0.1154 0.1154 0.1069 0.1069 26,400 -0.01(-9.48%)
Mar 06, 2019 0.1181 0.1181 0.1181 0 -0.01(-7.15%)
Mar 05, 2019 0.1323 0.1323 0.1272 0.1272 21,000 -0.04(-21.67%)
Feb 26, 2019 0.1624 0.1624 0.1624 0 +0.02(+11.23%)
Feb 25, 2019 0.1429 0.1460 0.1429 0.1460 5,000 +0.00(+0.41%)
Feb 20, 2019 0.1454 0.1454 0.1454 0 -0.01(-5.40%)
Feb 11, 2019 0.1537 0.1537 0.1537 0 +0.03(+22.86%)
Feb 08, 2019 0.1252 0.1252 0.1251 0.1251 2,000 -0.01(-8.82%)
Feb 05, 2019 0.1372 0.1372 0.1372 0 +0.00(+0.00%)
Feb 04, 2019 0.1344 0.1372 0.1344 0.1372 5,000 -0.01(-8.59%)
Feb 01, 2019 0.1180 0.1546 0.1180 0.1501 7,000 +0.05(+46.15%)
Jan 31, 2019 0.1642 0.1642 0.1027 0.1027 145,100 -0.06(-37.15%)
Jan 30, 2019 0.1612 0.1634 0.1612 0.1634 2,100 -0.01(-5.11%)
Jan 29, 2019 0.1946 0.1946 0.1722 0.1722 620 +0.01(+3.11%)
Jan 28, 2019 0.1670 0.1670 0.1670 0.1670 750 +0.03(+19.29%)
Jan 22, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 18, 2019 0.1400 0.1400 0.1400 40 +0.00(+0.00%)
Jan 16, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 27, 2018 0.1400 0.1400 0.1400 0 -0.05(-27.91%)
Dec 26, 2018 0.1942 0.1942 0.1942 0.1942 450 +0.02(+12.84%)
Dec 24, 2018 0.1721 0.1721 0.1721 0.1721 400 +0.00(+1.53%)
Dec 21, 2018 0.1695 0.1695 0.1695 0.1695 800 -0.02(-10.65%)
Dec 19, 2018 0.1897 0.1897 0.1897 0 +0.04(+25.46%)
Dec 18, 2018 0.1512 0.1512 0.1512 0.1512 550 -0.01(-6.32%)
Dec 14, 2018 0.1614 0.1614 0.1614 0 -0.00(-0.06%)
Dec 13, 2018 0.1615 0.1615 0.1615 0.1615 700 +0.00(+0.00%)
Dec 12, 2018 0.1615 0.1615 0.1615 0.1615 600 +0.00(+0.19%)
Dec 11, 2018 0.1612 0.1612 0.1612 0.1612 550 -0.04(-18.67%)
Dec 07, 2018 0.1982 0.1982 0.1982 0 -0.01(-3.36%)
Dec 06, 2018 0.2033 0.2051 0.2033 0.2051 7,950 +0.00(+0.89%)
Dec 04, 2018 0.2066 0.2066 0.2033 0.2033 600 -0.01(-4.96%)
Dec 03, 2018 0.1899 0.2139 0.1899 0.2139 7,300 +0.03(+18.83%)
Nov 29, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 28, 2018 0.1800 0.1800 0.1800 80 +0.00(+0.00%)
Nov 27, 2018 0.1722 0.1800 0.1722 0.1800 680 +0.00(+0.00%)
Nov 26, 2018 0.1478 0.1800 0.1478 0.1800 2,500 +0.03(+20.00%)
Nov 16, 2018 0.1500 0.1500 0.1500 0 +0.05(+50.60%)
Nov 15, 2018 0.0996 0.0996 0.0996 0.0996 16,200 -0.04(-30.79%)
Nov 14, 2018 0.1439 0.1439 0.1439 50 +0.00(+0.00%)
Nov 09, 2018 0.1439 0.1439 0.1439 0 -0.00(-1.98%)
Nov 06, 2018 0.1468 0.1468 0.1468 0 -0.00(-2.59%)
Nov 05, 2018 0.1507 0.1507 0.1507 0.1507 100 -0.00(-1.44%)
Nov 02, 2018 0.1529 0.1529 0.1529 0.1529 2,000 +0.05(+49.90%)
Nov 01, 2018 0.1548 0.1548 0.1020 0.1020 2,600 -0.05(-30.80%)
Oct 29, 2018 0.1474 0.1474 0.1474 0 -0.02(-13.40%)
Oct 16, 2018 0.1702 0.1702 0.1702 0 +0.00(+0.65%)
Oct 12, 2018 0.1691 0.1691 0.1691 0 +0.03(+24.52%)
Oct 05, 2018 0.1358 0.1358 0.1358 0 -0.04(-22.80%)
Oct 01, 2018 0.1759 0.1759 0.1759 0 +0.00(+1.79%)
Sep 19, 2018 0.1728 0.1728 0.1728 0 -0.02(-10.23%)
Sep 18, 2018 0.1925 0.1925 0.1925 0.1925 400 -0.02(-9.88%)
Sep 14, 2018 0.2136 0.2136 0.2136 0 -0.00(-0.14%)
Sep 13, 2018 0.2139 0.2139 0.2139 0.2139 2,800 +0.00(+1.09%)
Sep 11, 2018 0.2116 0.2116 0.2116 0 +0.05(+27.55%)
Sep 10, 2018 0.1634 0.1674 0.1634 0.1659 1,530 -0.01(-6.48%)
Sep 06, 2018 0.1774 0.1774 0.1774 0 +0.03(+16.48%)
Sep 05, 2018 0.1523 0.1523 0.1523 0.1523 500 +0.00(+0.07%)
Aug 31, 2018 0.1522 0.1522 0.1522 0 -0.04(-20.36%)
Aug 30, 2018 0.1911 0.1911 0.1911 0.1911 460 +0.02(+13.14%)
Aug 24, 2018 0.1689 0.1689 0.1689 0 +0.05(+39.82%)
Aug 21, 2018 0.1208 0.1208 0.1208 0 -0.08(-40.14%)
Aug 15, 2018 0.2018 0.2018 0.2018 0 +0.04(+25.81%)
Aug 14, 2018 0.1628 0.1628 0.1604 0.1604 870 -0.02(-9.48%)
Aug 10, 2018 0.1772 0.1772 0.1772 0 -0.04(-19.45%)
Aug 07, 2018 0.2200 0.2200 0.2200 0 -0.00(-1.39%)
Aug 02, 2018 0.2231 0.2231 0.2231 0 -0.01(-3.00%)
Aug 01, 2018 0.1659 0.2300 0.1659 0.2300 10,131 +0.05(+27.35%)
Jul 31, 2018 0.1638 0.2000 0.1638 0.1806 22,300 -0.00(-0.99%)
Jul 23, 2018 0.1824 0.1824 0.1824 0 -0.01(-7.41%)
Jul 19, 2018 0.1970 0.1970 0.1970 0 +0.00(+2.44%)
Jul 18, 2018 0.1923 0.1923 0.1923 0.1923 1,000 +0.04(+26.55%)
Jul 13, 2018 0.1520 0.1520 0.1520 0 -0.01(-6.26%)
Jul 12, 2018 0.1621 0.1621 0.1621 0.1621 600 +0.03(+18.81%)
Jul 11, 2018 0.1364 0.1364 0.1364 0.1364 1,300 +0.00(+2.23%)
Jul 09, 2018 0.1335 0.1335 0.1335 0 -0.01(-9.33%)
Jul 05, 2018 0.1472 0.1472 0.1472 0 +0.01(+4.68%)
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.