Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneering Tech Corp (TSV: PTE )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Dec 31, 2009 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 30, 2009 0.2200 0.2700 0.2000 0.2500 50,160 +0.00(+0.00%)
Dec 29, 2009 0.2050 0.2500 0.2000 0.2500 31,475 +0.05(+25.00%)
Dec 24, 2009 0.2000 0.2300 0.2000 0.2000 20,850 +0.00(+0.00%)
Dec 23, 2009 0.2000 0.2100 0.2000 0.2000 8,600 +0.02(+11.11%)
Dec 22, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 21, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 18, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 17, 2009 0.1550 0.2000 0.1550 0.1800 121,000 +0.04(+33.33%)
Dec 16, 2009 0.1850 0.1850 0.1000 0.1350 98,558 -0.05(-27.03%)
Dec 15, 2009 0.1850 0.1850 0.1850 0.1850 896 -0.02(-7.50%)
Dec 14, 2009 0.2000 0.2000 0.2000 0.2000 3,820 +0.03(+17.65%)
Dec 11, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 10, 2009 0.1700 0.1700 0.1700 0.1700 220 -0.01(-8.11%)
Dec 09, 2009 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Dec 08, 2009 0.1900 0.2300 0.1850 0.1850 38,809 -0.01(-2.63%)
Dec 07, 2009 0.1900 0.1900 0.1900 0.1900 4,000 +0.01(+2.70%)
Dec 04, 2009 0.1850 0.1850 0.1850 0.1850 6,709 -0.04(-15.91%)
Dec 03, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 02, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 01, 2009 0.2300 0.2300 0.2200 0.2200 4,000 -0.05(-18.52%)
Nov 30, 2009 0.1900 0.2700 0.1850 0.2700 108,000 +0.09(+50.00%)
Nov 27, 2009 0.2300 0.2300 0.1800 0.1800 10,200 -0.08(-29.41%)
Nov 26, 2009 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Nov 25, 2009 0.2300 0.2550 0.2300 0.2550 4,000 +0.04(+15.91%)
Nov 24, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 23, 2009 0.2200 0.2200 0.2200 0.2200 40 +0.02(+10.00%)
Nov 20, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2009 0.2000 0.2000 0.2000 0.2000 900 -0.01(-4.76%)
Nov 18, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 17, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 16, 2009 0.3100 0.3100 0.2100 0.2100 14,603 -0.05(-17.65%)
Nov 13, 2009 0.2200 0.2550 0.1800 0.2550 70,800 +0.07(+34.21%)
Nov 12, 2009 0.1900 0.2200 0.1900 0.1900 33,000 +0.01(+5.56%)
Nov 11, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 10, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 09, 2009 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Nov 06, 2009 0.2200 0.2200 0.1800 0.1800 2,300 +0.00(+0.00%)
Nov 05, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 04, 2009 0.2200 0.2200 0.1800 0.1800 14,480 -0.04(-18.18%)
Nov 03, 2009 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Nov 02, 2009 0.2200 0.2200 0.2200 0.2200 8,000 +0.02(+10.00%)
Oct 30, 2009 0.2000 0.2000 0.2000 0.2000 200 -0.02(-9.09%)
Oct 29, 2009 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 28, 2009 0.2200 0.2200 0.2200 0.2200 7,500 +0.04(+22.22%)
Oct 27, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 26, 2009 0.1800 0.1800 0.1800 0.1800 1,000 -0.05(-21.74%)
Oct 23, 2009 0.2100 0.2300 0.2300 0.2300 16,500 -0.01(-4.17%)
Oct 22, 2009 0.2500 0.2500 0.2400 0.2400 20,025 -0.12(-33.33%)
Oct 21, 2009 0.2700 0.3600 0.2700 0.3600 18,000 +0.09(+33.33%)
Oct 20, 2009 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 19, 2009 0.2200 0.2700 0.2200 0.2700 2,600 +0.03(+12.50%)
Oct 16, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 15, 2009 0.2400 0.2400 0.2400 0.2400 5,500 +0.02(+9.09%)
Oct 14, 2009 0.2200 0.2200 0.2200 0.2200 20 +0.01(+4.76%)
Oct 13, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 09, 2009 0.2400 0.2400 0.2100 0.2100 32,600 -0.03(-12.50%)
Oct 08, 2009 0.2400 0.2400 0.2400 0.2400 20,500 +0.01(+4.35%)
Oct 07, 2009 0.2300 0.2300 0.2300 0.2300 7 +0.00(+0.00%)
Oct 06, 2009 0.2300 0.2300 0.2300 0.2300 7 +0.00(+0.00%)
Oct 05, 2009 0.2300 0.2300 0.2300 0.2300 7 +0.01(+4.55%)
Oct 02, 2009 0.2000 0.2200 0.2000 0.2200 40,616 -0.09(-29.03%)
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.