Financial News
Plaintree Systems (OP: PTEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 03, 2017 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+3.05%) | |
| Mar 31, 2017 | 0.0377 | 0.0554 | 0.0377 | 0.0524 | 3,045 | +0.01(+26.88%) |
| Mar 28, 2017 | 0.0413 | 0.0413 | 0.0413 | 0 | -0.01(-17.07%) | |
| Mar 27, 2017 | 0.0500 | 0.0500 | 0.0498 | 0.0498 | 400 | -0.00(-0.99%) |
| Mar 24, 2017 | 0.0413 | 0.0503 | 0.0413 | 0.0503 | 410 | -0.01(-16.17%) |
| Mar 22, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.03(+77.51%) | |
| Mar 02, 2017 | 0.0338 | 0.0338 | 0.0338 | 50 | -0.03(-47.19%) |
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.
