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
Streaming Delayed 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 28, 2017 0.0600 0.0600 0.0600 0 -0.00(-0.83%)
Jun 27, 2017 0.0605 0.0605 0.0605 0.0605 2,050 +0.00(+4.31%)
Jun 26, 2017 0.0580 0.0580 0.0570 0.0580 6,750 +0.01(+20.83%)
Jun 23, 2017 0.0452 0.0480 0.0452 0.0480 2,984 +0.00(+3.00%)
Jun 22, 2017 0.0466 0.0466 0.0466 0.0466 500 +0.01(+16.50%)
Jun 20, 2017 0.0400 0.0400 0.0400 0 +0.01(+21.21%)
Jun 19, 2017 0.0436 0.0436 0.0330 0.0330 1,382 +0.01(+24.06%)
Jun 16, 2017 0.0266 0.0266 0.0266 0.0266 200 -0.01(-35.59%)
Jun 15, 2017 0.0379 0.0413 0.0379 0.0413 800 -0.01(-17.40%)
Jun 14, 2017 0.0500 0.0500 0.0470 0.0500 18,900 +0.00(+0.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0 +0.01(+31.58%)
Jun 08, 2017 0.0380 0.0380 0.0380 0 -0.01(-21.65%)
Jun 06, 2017 0.0485 0.0485 0.0485 0 +0.01(+18.29%)
Jun 02, 2017 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Jun 01, 2017 0.0500 0.0500 0.0500 0.0500 4,000 +0.02(+78.57%)
May 30, 2017 0.0280 0.0280 0.0280 0 +0.01(+49.73%)
May 19, 2017 0.0187 0.0187 0.0187 0 -0.02(-53.25%)
May 16, 2017 0.0400 0.0400 0.0400 20 +0.02(+116.22%)
May 09, 2017 0.0185 0.0185 0.0185 0 -0.00(-0.54%)
May 08, 2017 0.0186 0.0186 0.0186 0.0186 430 -0.01(-43.81%)
May 05, 2017 0.0331 0.0331 0.0331 0.0331 1,000 +0.00(+0.30%)
May 04, 2017 0.0423 0.0423 0.0330 0.0330 2,150 -0.01(-17.50%)
May 03, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Apr 27, 2017 0.0500 0.0500 0.0500 0 +0.02(+49.25%)
Apr 21, 2017 0.0335 0.0335 0.0335 0 -0.01(-30.52%)
Apr 20, 2017 0.0510 0.0510 0.0482 0.0482 500 +0.01(+27.55%)
Apr 17, 2017 0.0378 0.0378 0.0378 0 +0.00(+10.85%)
Apr 13, 2017 0.0341 0.0341 0.0341 0.0341 255 -0.00(-10.03%)
Apr 12, 2017 0.0500 0.0500 0.0379 0.0379 764 -0.01(-25.69%)
Apr 11, 2017 0.0510 0.0510 0.0510 0.0510 550 -0.01(-15.00%)
Apr 10, 2017 0.0559 0.0600 0.0376 0.0600 781 +0.00(+7.41%)
Apr 06, 2017 0.0559 0.0559 0.0559 0 +0.00(+0.00%)
Apr 05, 2017 0.0559 0.0559 0.0559 0.0559 2,000 +0.00(+3.44%)
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.