Financial News
Plaintree Systems (OP: PTEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 100 | -0.08(-59.80%) |
| May 28, 2020 | 0.1259 | 0.1291 | 0.1259 | 0.1291 | 620 | +0.00(+2.54%) |
| May 26, 2020 | 0.1259 | 0.1259 | 0.1259 | 0 | -0.00(-3.08%) | |
| May 19, 2020 | 0.1299 | 0.1299 | 0.1299 | 0 | +0.00(+3.51%) | |
| May 13, 2020 | 0.1255 | 0.1255 | 0.1255 | 0 | +0.09(+247.65%) | |
| May 12, 2020 | 0.0392 | 0.0392 | 0.0361 | 0.0361 | 4,511 | -0.09(-71.57%) |
| May 08, 2020 | 0.1270 | 0.1270 | 0.1270 | 0 | +0.05(+57.96%) | |
| May 07, 2020 | 0.0804 | 0.0804 | 0.0804 | 10 | +0.00(+0.00%) | |
| Apr 29, 2020 | 0.0804 | 0.0804 | 0.0804 | 0 | -0.04(-33.00%) | |
| Apr 27, 2020 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.04(+52.09%) | |
| Apr 22, 2020 | 0.0789 | 0.0789 | 0.0789 | 0 | -0.04(-35.91%) | |
| Apr 21, 2020 | 0.1169 | 0.1231 | 0.1169 | 0.1231 | 1,100 | +0.02(+23.59%) |
| Apr 20, 2020 | 0.0996 | 0.0996 | 0.0996 | 0.0996 | 100 | -0.01(-9.45%) |
| Apr 17, 2020 | 0.1067 | 0.1100 | 0.0770 | 0.1100 | 2,400 | +0.00(+0.00%) |
| Apr 15, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.02(+26.00%) | |
| Apr 09, 2020 | 0.0873 | 0.0873 | 0.0873 | 0 | +0.04(+88.15%) | |
| Apr 08, 2020 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 500 | -0.04(-48.62%) |
| Mar 27, 2020 | 0.0903 | 0.0903 | 0.0903 | 0 | -0.00(-2.06%) | |
| Mar 19, 2020 | 0.0922 | 0.0922 | 0.0922 | 0 | +0.01(+17.15%) | |
| Mar 18, 2020 | 0.0786 | 0.0787 | 0.0786 | 0.0787 | 5,600 | -0.03(-28.45%) |
| Mar 16, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+8.06%) | |
| Mar 10, 2020 | 0.1018 | 0.1018 | 0.1018 | 0 | -0.03(-20.96%) | |
| Mar 05, 2020 | 0.1288 | 0.1288 | 0.1288 | 0 | +0.00(+1.34%) |
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.
