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 (%)
Apr 28, 2016 0.0689 0.0689 0.0689 0 -0.02(-19.50%)
Apr 27, 2016 0.0856 0.0856 0.0856 0.0856 200 -0.01(-14.24%)
Apr 22, 2016 0.0998 0.0998 0.0998 0 -0.00(-1.77%)
Apr 19, 2016 0.1016 0.1016 0.1016 0 -0.04(-26.38%)
Apr 18, 2016 0.1380 0.1380 0.1380 0.1380 950 +0.10(+221.68%)
Apr 15, 2016 0.1447 0.1500 0.0429 0.0429 6,120 -0.08(-64.71%)
Apr 14, 2016 0.1216 0.1216 0.1216 0.1216 700 +0.08(+182.67%)
Apr 13, 2016 0.1619 0.1619 0.0430 0.0430 900 -0.06(-57.04%)
Apr 12, 2016 0.1245 0.1245 0.1001 0.1001 2,200 -0.09(-48.67%)
Apr 11, 2016 0.0986 0.1950 0.0986 0.1950 2,600 +0.01(+2.63%)
Apr 08, 2016 0.1900 0.1900 0.1900 0.1900 300 +0.11(+149.02%)
Apr 07, 2016 0.0763 0.0763 0.0763 0.0763 220 -0.00(-0.39%)
Apr 06, 2016 0.0766 0.0766 0.0766 0.0766 500 +0.00(+5.08%)
Apr 04, 2016 0.0729 0.0729 0.0729 0 -0.00(-3.19%)
Mar 24, 2016 0.0753 0.0753 0.0753 0 +0.03(+66.96%)
Mar 23, 2016 0.0451 0.0451 0.0451 0.0451 160 -0.00(-0.22%)
Mar 10, 2016 0.0452 0.0452 0.0452 0 +0.02(+71.86%)
Mar 04, 2016 0.0263 0.0263 0.0263 0 -0.01(-26.94%)
Jan 21, 2016 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Jan 13, 2016 0.0360 0.0360 0.0360 0 -0.00(-2.70%)
Jan 12, 2016 0.0360 0.0370 0.0360 0.0370 200 +0.00(+0.00%)
Jan 11, 2016 0.0370 0.0370 0.0370 0.0370 200 -0.02(-37.29%)
Jan 04, 2016 0.0590 0.0590 0.0590 70 +0.03(+80.98%)
Dec 22, 2015 0.0326 0.0326 0.0326 0 +0.00(+0.00%)
Dec 18, 2015 0.0326 0.0326 0.0326 0 -0.02(-38.49%)
Dec 08, 2015 0.0530 0.0530 0.0530 0 +0.01(+28.95%)
Dec 03, 2015 0.0411 0.0411 0.0411 0 +0.00(+0.00%)
Dec 02, 2015 0.0411 0.0411 0.0411 0.0411 300 +0.01(+21.24%)
Dec 01, 2015 0.0339 0.0414 0.0339 0.0339 4,200 -0.00(-2.87%)
Nov 30, 2015 0.0349 0.0349 0.0349 0.0349 3,000 -0.02(-30.20%)
Nov 17, 2015 0.0500 0.0500 0.0500 0 +0.00(+8.70%)
Oct 21, 2015 0.0460 0.0460 0.0460 0 -0.05(-54.00%)
Oct 20, 2015 0.0900 0.1000 0.0900 0.1000 12,744 -0.08(-43.82%)
Oct 15, 2015 0.1780 0.1780 0.1780 0 +0.14(+394.44%)
Oct 05, 2015 0.0360 0.0360 0.0360 0 -0.03(-43.66%)
Oct 01, 2015 0.0639 0.0639 0.0639 0 +0.03(+77.50%)
Sep 30, 2015 0.0360 0.0360 0.0360 0.0360 200 -0.01(-25.00%)
Sep 18, 2015 0.0480 0.0480 0.0480 0 +0.01(+20.60%)
Sep 15, 2015 0.0398 0.0398 0.0398 0 -0.00(-0.50%)
Sep 10, 2015 0.0400 0.0400 0.0400 0 -0.17(-80.95%)
Aug 27, 2015 0.2100 0.2100 0.2100 0 +0.03(+15.26%)
Aug 19, 2015 0.1822 0.1822 0.1822 0 -0.03(-13.24%)
Aug 18, 2015 0.2100 0.2100 0.2100 0.2100 300 +0.03(+18.24%)
Aug 12, 2015 0.1776 0.1776 0.1776 0 +0.00(+0.91%)
Aug 06, 2015 0.1760 0.1760 0.1760 0 -0.03(-16.19%)
Aug 05, 2015 0.2100 0.2100 0.2100 0.2100 260 +0.17(+425.00%)
Aug 04, 2015 0.2100 0.2100 0.0400 0.0400 400 -0.01(-27.27%)
Jul 30, 2015 0.0550 0.0550 0.0550 55 +0.00(+0.36%)
Jul 22, 2015 0.0548 0.0548 0.0548 0 -0.03(-32.35%)
Jul 21, 2015 0.0656 0.0810 0.0656 0.0810 1,510 +0.04(+97.56%)
Jul 17, 2015 0.0410 0.0410 0.0410 0 -0.01(-21.15%)
Jul 13, 2015 0.0520 0.0520 0.0520 0 -0.00(-0.76%)
Jul 06, 2015 0.0524 0.0524 0.0524 0 +0.01(+21.86%)
Jun 29, 2015 0.0430 0.0430 0.0430 0 -0.01(-19.78%)
Jun 23, 2015 0.0536 0.0536 0.0536 0 -0.00(-0.19%)
Jun 22, 2015 0.0537 0.0537 0.0537 0.0537 260 +0.01(+24.88%)
Jun 16, 2015 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Jun 15, 2015 0.0430 0.0430 0.0430 0.0430 440 -0.01(-20.07%)
Jun 09, 2015 0.0538 0.0538 0.0538 0 -0.01(-10.33%)
Jun 08, 2015 0.0600 0.0600 0.0600 0.0600 500 -0.06(-50.00%)
Jun 05, 2015 0.1200 0.1200 0.1200 0.1200 1,200 +0.06(+100.00%)
Jun 04, 2015 0.0600 0.0600 0.0600 0.0600 200 +0.00(+9.09%)
Jun 03, 2015 0.0550 0.0550 0.0550 0.0550 200 -0.06(-52.17%)
Jun 02, 2015 0.0530 0.1200 0.0530 0.1150 6,500 -0.02(-17.21%)
Jun 01, 2015 0.0590 0.1389 0.0590 0.1389 5,000 +0.00(+0.00%)
May 29, 2015 0.1229 0.1389 0.0600 0.1389 4,200 +0.02(+16.64%)
May 28, 2015 0.1191 0.1191 0.1191 0.1191 10,000 +0.06(+112.64%)
May 27, 2015 0.2300 0.2300 0.0560 0.0560 1,900 -0.14(-70.83%)
May 26, 2015 0.1920 0.1920 0.1920 0.1920 900 +0.15(+336.27%)
May 20, 2015 0.0440 0.0440 0.0440 0 -0.04(-48.24%)
May 19, 2015 0.0770 0.0850 0.0770 0.0850 600 -0.13(-59.79%)
May 15, 2015 0.2114 0.2114 0.2114 0 -0.02(-8.09%)
May 14, 2015 0.2300 0.2300 0.2300 0.2300 310 +0.04(+19.17%)
May 13, 2015 0.1930 0.1930 0.1930 0.1930 630 +0.00(+0.00%)
May 12, 2015 0.1930 0.1930 0.1930 0.1930 600 -0.04(-16.09%)
May 11, 2015 0.2300 0.2300 0.2300 0.2300 370 +0.04(+19.29%)
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.