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
Last 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 (%)
Aug 31, 2017 0.2052 0.2052 0.1510 0.1510 48,400 -0.01(-7.81%)
Aug 30, 2017 0.1327 0.1638 0.1244 0.1638 25,577 +0.03(+23.44%)
Aug 29, 2017 0.0950 0.1327 0.0950 0.1327 11,218 +0.03(+25.90%)
Aug 24, 2017 0.1054 0.1054 0.1054 0 +0.01(+5.40%)
Aug 23, 2017 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-16.67%)
Aug 22, 2017 0.1000 0.1200 0.1000 0.1200 7,450 +0.03(+27.25%)
Aug 21, 2017 0.0943 0.0943 0.0943 0.0943 500 +0.00(+4.31%)
Aug 18, 2017 0.1100 0.1100 0.0904 0.0904 18,060 -0.02(-17.82%)
Aug 17, 2017 0.0900 0.1100 0.0800 0.1100 2,580 +0.02(+25.43%)
Aug 15, 2017 0.0877 0.0877 0.0877 0 +0.01(+20.14%)
Aug 14, 2017 0.1000 0.1000 0.0730 0.0730 4,300 -0.01(-8.75%)
Aug 11, 2017 0.0800 0.0800 0.0800 0.0800 800 +0.01(+18.17%)
Aug 10, 2017 0.0700 0.0700 0.0677 0.0677 3,000 +0.00(+1.04%)
Aug 09, 2017 0.0600 0.0670 0.0600 0.0670 5,000 -0.00(-4.29%)
Aug 08, 2017 0.0700 0.0700 0.0395 0.0700 550 +0.00(+0.00%)
Aug 07, 2017 0.0700 0.0700 0.0700 0.0700 5,202 +0.03(+59.45%)
Aug 04, 2017 0.0396 0.0700 0.0395 0.0439 4,600 -0.09(-66.23%)
Aug 03, 2017 0.0500 0.1300 0.0500 0.1300 5,250 +0.08(+160.00%)
Jul 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 28, 2017 0.0500 0.0500 0.0500 0.0500 1,400 +0.01(+14.16%)
Jul 27, 2017 0.0437 0.0500 0.0400 0.0438 6,600 +0.00(+0.23%)
Jul 20, 2017 0.0437 0.0437 0.0437 0 +0.00(+7.37%)
Jul 19, 2017 0.0437 0.0437 0.0407 0.0407 200 -0.01(-18.60%)
Jul 18, 2017 0.0500 0.0500 0.0500 0.0500 3,200 +0.00(+0.00%)
Jul 14, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0500 0.0500 0.0500 4,297 +0.00(+5.93%)
Jul 12, 2017 0.0472 0.0472 0.0472 0.0472 100 +0.00(+1.07%)
Jul 07, 2017 0.0467 0.0467 0.0467 0 +0.01(+19.74%)
Jul 05, 2017 0.0390 0.0390 0.0390 0 -0.02(-35.00%)
Jul 03, 2017 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 28, 2017 0.0600 0.0600 0.0600 0 -0.00(-0.83%)
Jun 27, 2017 0.0605 0.0605 0.0605 0.0605 2,050 +0.00(+4.31%)
Jun 26, 2017 0.0580 0.0580 0.0570 0.0580 6,750 +0.01(+20.83%)
Jun 23, 2017 0.0452 0.0480 0.0452 0.0480 2,984 +0.00(+3.00%)
Jun 22, 2017 0.0466 0.0466 0.0466 0.0466 500 +0.01(+16.50%)
Jun 20, 2017 0.0400 0.0400 0.0400 0 +0.01(+21.21%)
Jun 19, 2017 0.0436 0.0436 0.0330 0.0330 1,382 +0.01(+24.06%)
Jun 16, 2017 0.0266 0.0266 0.0266 0.0266 200 -0.01(-35.59%)
Jun 15, 2017 0.0379 0.0413 0.0379 0.0413 800 -0.01(-17.40%)
Jun 14, 2017 0.0500 0.0500 0.0470 0.0500 18,900 +0.00(+0.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0 +0.01(+31.58%)
Jun 08, 2017 0.0380 0.0380 0.0380 0 -0.01(-21.65%)
Jun 06, 2017 0.0485 0.0485 0.0485 0 +0.01(+18.29%)
Jun 02, 2017 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
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.