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

Paragon Tech Inc (OP: PGNT )

7.000 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 11, 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 (%)
May 26, 2017 1.650 1.650 1.650 0 +0.00(+0.00%)
May 23, 2017 1.650 1.650 1.650 0 -0.02(-1.20%)
May 22, 2017 1.670 1.670 1.670 1.670 2,000 +0.03(+1.83%)
May 19, 2017 1.500 1.640 1.450 1.640 8,575 +0.13(+8.61%)
Apr 07, 2017 1.510 1.510 1.510 0 -0.09(-5.63%)
Apr 03, 2017 1.600 1.600 1.600 0 -0.01(-0.62%)
Mar 28, 2017 1.610 1.610 1.610 0 -0.06(-3.59%)
Mar 27, 2017 1.680 1.680 1.670 1.670 6,396 +0.02(+1.21%)
Mar 24, 2017 1.630 1.650 1.600 1.650 27,716 +0.02(+1.23%)
Mar 22, 2017 1.630 1.630 1.630 0 +0.18(+12.41%)
Mar 17, 2017 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 15, 2017 1.450 1.450 1.450 0 -0.15(-9.38%)
Mar 07, 2017 1.600 1.600 1.600 0 -0.06(-3.61%)
Mar 06, 2017 1.650 1.660 1.650 1.660 13,727 +0.01(+0.61%)
Mar 03, 2017 1.600 1.650 1.600 1.650 3,200 +0.12(+7.84%)
Mar 02, 2017 1.380 1.600 1.380 1.530 83,106 +0.43(+39.09%)
Mar 01, 2017 1.090 1.100 1.090 1.100 7,500 +0.01(+0.92%)
Feb 27, 2017 1.090 1.090 1.090 0 -0.03(-2.68%)
Feb 21, 2017 1.120 1.120 1.120 60 -0.03(-2.61%)
Feb 03, 2017 1.150 1.150 1.150 0 -0.03(-2.54%)
Feb 02, 2017 1.200 1.200 1.180 1.180 4,700 -0.01(-0.84%)
Jan 31, 2017 1.190 1.190 1.190 0 +0.00(+0.00%)
Jan 26, 2017 1.190 1.190 1.190 0 -0.04(-3.25%)
Jan 25, 2017 1.230 1.230 1.230 1.230 100 -0.12(-8.89%)
Jan 18, 2017 1.350 1.350 1.350 0 +0.12(+9.76%)
Jan 13, 2017 1.230 1.230 1.230 0 +0.01(+0.82%)
Jan 12, 2017 1.220 1.220 1.220 1.220 200 +0.03(+2.52%)
Dec 30, 2016 1.190 1.190 1.190 0 -0.01(-0.83%)
Dec 29, 2016 1.196 1.200 1.196 1.200 3,306 -0.02(-1.64%)
Dec 19, 2016 1.220 1.220 1.220 0 +0.00(+0.00%)
Dec 13, 2016 1.220 1.220 1.220 0 +0.12(+10.53%)
Dec 09, 2016 1.104 1.104 1.104 0 -0.05(-4.02%)
Dec 07, 2016 1.150 1.150 1.150 0 +0.10(+9.52%)
Dec 01, 2016 1.050 1.050 1.050 15 -0.15(-12.50%)
Nov 30, 2016 1.190 1.200 1.190 1.200 3,000 +0.09(+8.11%)
Nov 29, 2016 1.110 1.110 1.110 1.110 17,338 -0.04(-3.48%)
Nov 23, 2016 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 18, 2016 1.150 1.150 1.150 0 +0.15(+15.00%)
Nov 10, 2016 1.000 1.000 1.000 0 +0.02(+1.93%)
Nov 09, 2016 0.9810 0.9810 0.9810 0.9810 2,000 -0.22(-18.25%)
Nov 03, 2016 1.200 1.200 1.200 0 +0.20(+20.00%)
Nov 02, 2016 1.300 1.300 1.000 1.000 11,470 -0.25(-20.00%)
Oct 26, 2016 1.250 1.250 1.250 0 -0.02(-1.81%)
Oct 18, 2016 1.273 1.273 1.273 0 -0.17(-11.74%)
Oct 03, 2016 1.442 1.442 1.442 1.442 0 +0.00(+0.00%)
Sep 30, 2016 1.442 1.442 1.442 1.442 50 +0.00(+0.00%)
Sep 29, 2016 1.442 1.442 1.442 1.442 0 +0.00(+0.00%)
Sep 28, 2016 1.442 1.442 1.442 1.442 0 +0.00(+0.00%)
Sep 27, 2016 1.442 1.442 1.442 0 -0.08(-5.54%)
Sep 23, 2016 1.527 1.527 1.527 0 -0.02(-1.49%)
Sep 16, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 15, 2016 1.550 1.550 1.550 1.550 1,769 +0.03(+1.97%)
Sep 14, 2016 1.489 1.520 1.489 1.520 800 +0.04(+2.70%)
Sep 13, 2016 1.489 1.489 1.480 1.480 2,600 +0.01(+0.68%)
Sep 12, 2016 1.450 1.470 1.445 1.470 7,400 +0.08(+5.76%)
Aug 30, 2016 1.390 1.390 1.390 0 -0.10(-6.71%)
Aug 29, 2016 1.490 1.490 1.490 1.490 100 +0.00(+0.00%)
Aug 25, 2016 1.490 1.490 1.490 0 +0.00(+0.00%)
Aug 24, 2016 1.496 1.496 1.490 1.490 6,900 -0.04(-2.61%)
Aug 23, 2016 1.530 1.530 1.530 1.530 2,400 +0.00(+0.00%)
Aug 22, 2016 1.530 1.530 1.530 1.530 100 +0.01(+0.66%)
Aug 19, 2016 1.520 1.520 1.520 1.520 131 +0.00(+0.00%)
Aug 18, 2016 1.520 1.520 1.520 1.520 1,000 +0.00(+0.00%)
Aug 17, 2016 1.520 1.520 1.520 1.520 400 -0.03(-1.94%)
Aug 16, 2016 1.550 1.550 1.550 1.550 4,000 -0.03(-1.90%)
Aug 15, 2016 1.530 1.580 1.520 1.580 2,186 -0.18(-10.23%)
Aug 12, 2016 1.770 1.890 1.760 1.760 6,184 -0.12(-6.38%)
Aug 11, 2016 1.880 1.880 1.880 1.880 558 -0.07(-3.59%)
Aug 03, 2016 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 02, 2016 1.880 1.964 1.880 1.950 18,600 +0.07(+3.72%)
Aug 01, 2016 1.880 1.880 1.880 1.880 1,512 +0.04(+2.18%)
Jul 29, 2016 1.840 1.840 1.840 1.840 700 -0.11(-5.65%)
Jul 25, 2016 1.950 1.950 1.950 0 +0.05(+2.63%)
Jul 22, 2016 1.900 1.900 1.900 1.900 3,000 +0.08(+4.40%)
Jul 20, 2016 1.820 1.820 1.820 0 +0.00(+0.00%)
Jul 19, 2016 1.826 1.826 1.820 1.820 1,000 +0.01(+0.47%)
Jul 18, 2016 1.812 1.812 1.812 1.812 1,000 -0.04(-2.08%)
Jul 15, 2016 1.836 1.850 1.800 1.850 2,252 +0.03(+1.65%)
Jul 13, 2016 1.820 1.820 1.820 0 -0.03(-1.74%)
Jul 08, 2016 1.852 1.852 1.852 0 +0.05(+2.90%)
Jun 28, 2016 1.800 1.800 1.800 0 -0.18(-9.09%)
Jun 27, 2016 2.000 2.000 1.980 1.980 1,931 +0.18(+10.00%)
Jun 24, 2016 2.000 2.000 1.800 1.800 2,300 -0.20(-10.00%)
Jun 23, 2016 2.000 2.000 2.000 2.000 1,100 +0.23(+12.99%)
Jun 20, 2016 1.770 1.770 1.770 0 -0.18(-9.23%)
Jun 16, 2016 1.950 1.950 1.950 0 -0.02(-1.02%)
Jun 15, 2016 1.976 1.976 1.970 1.970 2,000 +0.01(+0.43%)
Jun 13, 2016 1.962 1.962 1.962 0 -0.05(-2.41%)
Jun 09, 2016 2.010 2.010 2.010 0 +0.03(+1.52%)
Jun 08, 2016 1.980 1.980 1.950 1.980 5,766 +0.02(+0.94%)
Jun 07, 2016 1.962 1.962 1.962 1.962 2,000 +0.00(+0.00%)
Jun 03, 2016 1.962 1.962 1.962 0 +0.01(+0.59%)
Jun 02, 2016 1.950 1.960 1.950 1.950 3,109 +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.