Financial News
Plaintree Systems (OP: PTEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 0.0766 | 0.0766 | 0.0647 | 0.0766 | 8,633 | +0.04(+93.92%) |
| Jan 29, 2024 | 0.0395 | 0 | -0.01(-15.05%) | |||
| Jan 26, 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 14,949 | -0.01(-16.67%) |
| Jan 25, 2024 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 5,500 | -0.00(-0.53%) |
| Jan 24, 2024 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 800 | -0.01(-16.02%) |
| Jan 23, 2024 | 0.1268 | 0.1268 | 0.0668 | 0.0668 | 1,500 | -0.01(-15.34%) |
| Jan 18, 2024 | 0.0789 | 0 | +0.03(+55.93%) | |||
| Jan 17, 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 500 | -0.01(-15.81%) |
| Jan 12, 2024 | 0.0601 | 0 | -0.00(-1.96%) | |||
| Jan 11, 2024 | 0.0839 | 0.0839 | 0.0613 | 0.0613 | 6,000 | -0.02(-21.61%) |
| Dec 28, 2023 | 0.0782 | 0 | -0.01(-13.69%) | |||
| Dec 22, 2023 | 0.0906 | 0 | -0.00(-2.37%) | |||
| Dec 18, 2023 | 0.0928 | 0 | +0.01(+11.00%) | |||
| Dec 15, 2023 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 500 | +0.05(+118.85%) |
| Dec 14, 2023 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 350 | -0.09(-69.34%) |
| Dec 13, 2023 | 0.1246 | 0.1246 | 0.0607 | 0.1246 | 2,500 | +0.06(+105.27%) |
| Dec 11, 2023 | 0.0607 | 0 | +0.02(+58.90%) | |||
| Dec 08, 2023 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 200 | -0.04(-54.03%) |
| Dec 04, 2023 | 0.0831 | 30 | -0.01(-6.94%) | |||
| Nov 22, 2023 | 0.0893 | 0 | +0.03(+48.59%) | |||
| Nov 21, 2023 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 700 | -0.04(-38.61%) |
| Nov 17, 2023 | 0.0979 | 2 | +0.06(+171.94%) | |||
| Nov 15, 2023 | 0.0360 | 0 | -0.03(-46.03%) | |||
| Nov 14, 2023 | 0.0941 | 0.0941 | 0.0667 | 0.0667 | 200 | -0.02(-21.53%) |
| Nov 13, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 524 | -0.01(-15.00%) |
| Nov 10, 2023 | 0.1199 | 0.1200 | 0.1000 | 0.1000 | 1,800 | +0.02(+25.79%) |
| Nov 09, 2023 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 1,200 | +0.02(+34.29%) |
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.
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.
