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 (%)
Feb 27, 2017 0.0663 0.0663 0.0663 0 +0.03(+61.76%)
Feb 23, 2017 0.0410 0.0410 0.0410 0 -0.02(-30.80%)
Feb 22, 2017 0.0592 0.0592 0.0592 0.0592 400 -0.01(-8.85%)
Feb 21, 2017 0.0650 0.0650 0.0650 0.0650 7,850 +0.01(+20.37%)
Feb 14, 2017 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Feb 13, 2017 0.0550 0.0550 0.0550 0.0550 440 -0.01(-10.64%)
Feb 09, 2017 0.0616 0.0616 0.0616 0 -0.00(-3.53%)
Feb 08, 2017 0.0534 0.0638 0.0534 0.0638 800 -0.02(-19.50%)
Feb 07, 2017 0.0793 0.0793 0.0793 0.0793 1,200 -0.00(-0.94%)
Jan 27, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 26, 2017 0.0800 0.0800 0.0800 0.0800 2,100 +0.00(+1.27%)
Jan 25, 2017 0.0790 0.0790 0.0790 0.0790 5,000 -0.00(-1.25%)
Jan 24, 2017 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jan 20, 2017 0.0800 0.0800 0.0800 0 +0.05(+164.90%)
Jan 19, 2017 0.0523 0.0523 0.0302 0.0302 750 -0.00(-1.63%)
Jan 18, 2017 0.0800 0.0800 0.0307 0.0307 2,400 -0.03(-45.18%)
Jan 11, 2017 0.0560 0.0560 0.0560 0 -0.01(-11.11%)
Jan 10, 2017 0.0780 0.0780 0.0630 0.0630 1,113 -0.02(-21.25%)
Jan 09, 2017 0.0653 0.1262 0.0653 0.0800 54,000 +0.00(+0.00%)
Jan 06, 2017 0.0800 0.0800 0.0800 0.0800 3,000 +0.03(+60.00%)
Jan 05, 2017 0.0500 0.0500 0.0500 0.0500 2,410 -0.03(-37.50%)
Jan 04, 2017 0.0800 0.0800 0.0800 0.0800 7,000 +0.02(+33.33%)
Jan 03, 2017 0.0730 0.0730 0.0300 0.0600 6,400 -0.00(-4.46%)
Dec 27, 2016 0.0628 0.0628 0.0628 0 +0.01(+18.49%)
Dec 22, 2016 0.0530 0.0530 0.0530 0 -0.00(-1.85%)
Dec 21, 2016 0.0587 0.0587 0.0540 0.0540 1,500 -0.03(-32.50%)
Dec 19, 2016 0.0800 0.0800 0.0800 0 +0.03(+48.15%)
Dec 16, 2016 0.0600 0.0600 0.0540 0.0540 3,009 -0.00(-5.76%)
Dec 15, 2016 0.0572 0.0573 0.0572 0.0573 2,000 +0.01(+14.60%)
Dec 14, 2016 0.0500 0.0500 0.0500 0.0500 4,600 -0.02(-30.06%)
Dec 13, 2016 0.0700 0.0800 0.0700 0.0715 12,439 -0.01(-10.64%)
Dec 12, 2016 0.0800 0.0800 0.0800 0.0800 9,900 +0.00(+0.00%)
Dec 09, 2016 0.0684 0.0800 0.0610 0.0800 15,000 +0.01(+20.85%)
Dec 08, 2016 0.0603 0.0662 0.0603 0.0662 450 -0.01(-17.25%)
Dec 07, 2016 0.0800 0.0800 0.0800 0.0800 6,000 +0.02(+40.35%)
Dec 06, 2016 0.0570 0.0570 0.0570 0.0570 450 +0.02(+58.33%)
Dec 05, 2016 0.0360 0.0360 0.0360 0.0360 460 -0.07(-67.27%)
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.