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 (%)
Feb 28, 2018 0.4550 0.4800 0.4500 0.4550 20,500 +0.01(+1.11%)
Feb 27, 2018 0.4700 0.4700 0.4500 0.4500 145,800 -0.02(-4.26%)
Feb 26, 2018 0.4600 0.4700 0.4500 0.4700 13,077 +0.01(+2.17%)
Feb 23, 2018 0.4600 0.4600 0.4500 0.4600 33,300 +0.00(+0.00%)
Feb 22, 2018 0.4600 0.4800 0.4550 0.4600 170,850 +0.01(+2.22%)
Feb 21, 2018 0.4800 0.4800 0.4400 0.4500 161,800 -0.02(-4.26%)
Feb 20, 2018 0.4750 0.5000 0.4700 0.4700 169,532 +0.00(+0.00%)
Feb 16, 2018 0.4700 0.4700 0.4700 0 -0.06(-11.32%)
Feb 15, 2018 0.5200 0.5400 0.5200 0.5300 9,200 -0.02(-3.64%)
Feb 14, 2018 0.5400 0.5500 0.5100 0.5500 32,640 +0.06(+12.24%)
Feb 12, 2018 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 09, 2018 0.5000 0.5300 0.4900 0.4900 127,284 +0.02(+4.26%)
Feb 08, 2018 0.5000 0.5000 0.4700 0.4700 85,961 -0.03(-6.00%)
Feb 07, 2018 0.5000 0.5200 0.5000 0.5000 158,000 +0.01(+2.04%)
Feb 06, 2018 0.4600 0.4900 0.4600 0.4900 43,000 +0.02(+4.26%)
Feb 05, 2018 0.5100 0.5100 0.4700 0.4700 189,190 -0.03(-6.00%)
Feb 02, 2018 0.5100 0.5200 0.4900 0.5000 155,800 +0.00(+0.00%)
Feb 01, 2018 0.5600 0.5600 0.5000 0.5000 458,511 -0.07(-12.28%)
Jan 31, 2018 0.5500 0.5600 0.5500 0.5700 58,700 +0.00(+0.00%)
Jan 30, 2018 0.6000 0.6000 0.5600 0.5700 69,300 -0.03(-5.00%)
Jan 29, 2018 0.5800 0.6000 0.5500 0.6000 275,072 +0.03(+5.26%)
Jan 26, 2018 0.6100 0.6200 0.5700 0.5700 164,500 +0.00(+0.00%)
Jan 25, 2018 0.5800 0.5800 0.5500 0.5700 99,650 +0.00(+0.00%)
Jan 24, 2018 0.5800 0.5800 0.5000 0.5700 493,900 +0.01(+1.79%)
Jan 23, 2018 0.5700 0.6200 0.5200 0.5600 417,351 +0.03(+5.66%)
Jan 22, 2018 0.6100 0.6100 0.5200 0.5300 766,115 -0.09(-14.52%)
Jan 19, 2018 0.7300 0.7300 0.6200 0.6200 729,093 -0.05(-7.46%)
Jan 18, 2018 0.7800 0.7800 0.6400 0.6700 415,389 -0.10(-12.99%)
Jan 17, 2018 0.7600 0.7700 0.7400 0.7700 103,711 +0.02(+2.67%)
Jan 16, 2018 0.7700 0.7800 0.7400 0.7500 47,197 -0.02(-2.60%)
Jan 15, 2018 0.7900 0.7900 0.7500 0.7700 75,875 +0.00(+0.00%)
Jan 12, 2018 0.8100 0.8100 0.7700 0.7700 15,000 -0.02(-2.53%)
Jan 11, 2018 0.8000 0.8100 0.7900 0.7900 49,845 -0.02(-2.47%)
Jan 10, 2018 0.7900 0.8000 0.7700 0.8100 44,939 +0.00(+0.00%)
Jan 09, 2018 0.7800 0.8500 0.7700 0.8100 99,076 +0.02(+2.53%)
Jan 08, 2018 0.8500 0.8500 0.7800 0.7900 85,938 -0.02(-2.47%)
Jan 05, 2018 0.8200 0.8500 0.8100 0.8100 26,640 -0.01(-1.22%)
Jan 04, 2018 0.8200 0.8200 0.8000 0.8200 46,962 +0.02(+2.50%)
Jan 03, 2018 0.8400 0.8400 0.7900 0.8000 58,122 -0.02(-2.44%)
Jan 02, 2018 0.8500 0.8500 0.8100 0.8200 27,988 -0.03(-3.53%)
Dec 29, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 28, 2017 0.8300 0.8700 0.8300 0.8500 33,790 +0.03(+3.66%)
Dec 27, 2017 0.8400 0.8500 0.8000 0.8200 103,338 -0.05(-5.75%)
Dec 22, 2017 0.8500 0.8700 0.8500 0.8700 21,203 +0.00(+0.00%)
Dec 21, 2017 0.8100 0.8700 0.8000 0.8700 69,350 +0.05(+6.10%)
Dec 20, 2017 0.8500 0.8700 0.8100 0.8200 37,250 -0.04(-4.65%)
Dec 19, 2017 0.8500 0.8600 0.8500 0.8600 20,820 -0.02(-2.27%)
Dec 18, 2017 0.8900 0.8900 0.8400 0.8800 34,657 +0.02(+2.33%)
Dec 15, 2017 0.8900 0.8900 0.8600 0.8600 2,500 -0.02(-2.27%)
Dec 14, 2017 0.9000 0.9000 0.8700 0.8800 58,730 -0.03(-3.30%)
Dec 13, 2017 0.9000 0.9200 0.9000 0.9100 15,451 +0.01(+1.11%)
Dec 12, 2017 0.8900 0.9200 0.8800 0.9000 69,445 +0.01(+1.12%)
Dec 11, 2017 0.9100 0.9200 0.8900 0.8900 40,111 -0.01(-1.11%)
Dec 08, 2017 0.9100 0.9300 0.8600 0.9000 90,580 +0.03(+3.45%)
Dec 07, 2017 0.8800 0.8900 0.8400 0.8700 68,345 +0.04(+4.82%)
Dec 06, 2017 0.7500 0.8300 0.7500 0.8300 90,450 +0.07(+9.21%)
Dec 05, 2017 0.8000 0.8000 0.7600 0.7600 65,961 -0.03(-3.80%)
Dec 04, 2017 0.8100 0.8100 0.7800 0.7900 42,867 +0.01(+1.28%)
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.