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 (%)
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%)
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.