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

Pioneering Tech Corp (TSV: PTE )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, May 29, 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 (%)
Apr 29, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 28, 2021 0.0650 0.0650 0.0650 0.0650 23,000 +0.01(+8.33%)
Apr 27, 2021 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 23, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 22, 2021 0.0650 0.0650 0.0650 0.0650 7,300 +0.00(+0.00%)
Apr 21, 2021 0.0650 0.0650 0.0650 0.0650 114,000 +0.00(+0.00%)
Apr 20, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 19, 2021 0.0650 0.0650 0.0650 0.0650 5,130 +0.00(+0.00%)
Apr 16, 2021 0.0700 0.0700 0.0650 0.0650 103,000 +0.00(+0.00%)
Apr 14, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 13, 2021 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 12, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 09, 2021 0.0750 0.0750 0.0700 0.0700 6,079 -0.00(-6.67%)
Apr 08, 2021 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Apr 07, 2021 0.0700 0.0800 0.0700 0.0750 88,999 +0.00(+7.14%)
Apr 06, 2021 0.0650 0.0700 0.0650 0.0700 219,300 +0.01(+16.67%)
Apr 05, 2021 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Apr 01, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2021 0.0650 0.0650 0.0600 0.0600 14,000 +0.00(+0.00%)
Mar 30, 2021 0.0650 0.0650 0.0600 0.0600 134,000 -0.01(-7.69%)
Mar 29, 2021 0.0700 0.0700 0.0650 0.0650 205,028 -0.01(-7.14%)
Mar 26, 2021 0.0700 0.0700 0.0700 0.0700 155,800 +0.01(+7.69%)
Mar 25, 2021 0.0700 0.0700 0.0650 0.0650 153,500 +0.00(+0.00%)
Mar 24, 2021 0.0700 0.0700 0.0650 0.0650 27,700 -0.01(-7.14%)
Mar 23, 2021 0.0700 0.0700 0.0700 0.0700 69,400 +0.01(+7.69%)
Mar 22, 2021 0.0600 0.0650 0.0600 0.0650 3,300 -0.01(-7.14%)
Mar 19, 2021 0.0650 0.0700 0.0650 0.0700 82,530 +0.01(+7.69%)
Mar 18, 2021 0.0650 0.0650 0.0650 0.0650 42,000 -0.01(-7.14%)
Mar 17, 2021 0.0700 0.0700 0.0650 0.0700 184,141 +0.00(+0.00%)
Mar 16, 2021 0.0700 0.0700 0.0700 0.0700 3,579 +0.00(+0.00%)
Mar 15, 2021 0.0750 0.0750 0.0700 0.0700 144,045 +0.00(+0.00%)
Mar 12, 2021 0.0650 0.0700 0.0650 0.0700 16,000 -0.00(-6.67%)
Mar 11, 2021 0.0750 0.0750 0.0750 0.0750 24,400 +0.00(+7.14%)
Mar 10, 2021 0.0750 0.0750 0.0700 0.0700 71,000 -0.01(-12.50%)
Mar 09, 2021 0.0600 0.0800 0.0600 0.0800 988,200 +0.01(+23.08%)
Mar 08, 2021 0.0650 0.0650 0.0650 0.0650 30,800 +0.00(+0.00%)
Mar 05, 2021 0.0650 0.0650 0.0650 0.0650 482,075 +0.00(+0.00%)
Mar 04, 2021 0.0700 0.0700 0.0650 0.0650 45,765 -0.01(-7.14%)
Mar 03, 2021 0.0650 0.0700 0.0650 0.0700 52,000 +0.00(+0.00%)
Mar 02, 2021 0.0750 0.0750 0.0700 0.0700 711,226 -0.01(-12.50%)
Mar 01, 2021 0.0850 0.0850 0.0800 0.0800 61,500 +0.00(+0.00%)
Feb 26, 2021 0.0800 0.0800 0.0800 0.0800 172,530 -0.01(-5.88%)
Feb 25, 2021 0.0850 0.0850 0.0800 0.0850 486,550 +0.00(+0.00%)
Feb 24, 2021 0.0900 0.0900 0.0850 0.0850 179,900 -0.00(-5.56%)
Feb 23, 2021 0.0900 0.0900 0.0900 0.0900 225,000 +0.00(+0.00%)
Feb 22, 2021 0.1000 0.1000 0.0900 0.0900 390,850 -0.02(-18.18%)
Feb 19, 2021 0.1050 0.1100 0.0950 0.1100 519,426 +0.01(+10.00%)
Feb 18, 2021 0.1200 0.1300 0.0950 0.1000 1,936,818 -0.03(-23.08%)
Feb 17, 2021 0.0750 0.1350 0.0750 0.1300 6,860,760 +0.06(+85.71%)
Feb 16, 2021 0.0700 0.0700 0.0700 0.0700 10,065 +0.00(+0.00%)
Feb 12, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2021 0.0750 0.0750 0.0700 0.0700 30,065 -0.00(-6.67%)
Feb 10, 2021 0.0750 0.0750 0.0700 0.0750 36,200 +0.00(+7.14%)
Feb 09, 2021 0.0750 0.0750 0.0700 0.0700 198,000 -0.00(-6.67%)
Feb 08, 2021 0.0800 0.0800 0.0750 0.0750 65,500 -0.01(-6.25%)
Feb 05, 2021 0.0800 0.0800 0.0800 0.0800 13,625 +0.00(+0.00%)
Feb 04, 2021 0.0800 0.0800 0.0800 0.0800 92,500 +0.00(+0.00%)
Feb 03, 2021 0.0750 0.0800 0.0750 0.0800 5,620 +0.00(+0.00%)
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.