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 (%)
May 29, 2014 0.2027 0.2027 0.2027 0.2027 0 -0.13(-38.63%)
May 28, 2014 0.3303 0.3303 0.3303 0.3303 600 +0.05(+17.71%)
May 27, 2014 0.2806 0.2806 0.2806 0.2806 260 +0.03(+12.24%)
May 23, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 22, 2014 0.2500 0.2500 0.2500 0.2500 1,175 -0.01(-3.85%)
May 21, 2014 0.2536 0.2600 0.2536 0.2600 2,220 -0.03(-10.34%)
May 20, 2014 0.2045 0.2900 0.2045 0.2900 1,070 +0.05(+20.83%)
May 19, 2014 0.2400 0.2400 0.0593 0.2400 1,370 +0.18(+304.72%)
May 16, 2014 0.0593 0.0593 0.0593 0.0593 460 -0.13(-68.79%)
May 15, 2014 0.1900 0.1900 0.1900 0.1900 630 -0.05(-20.73%)
May 14, 2014 0.1749 0.2397 0.1749 0.2397 1,500 -0.03(-11.22%)
May 13, 2014 0.2700 0.2700 0.2700 0.2700 400 +0.04(+18.68%)
May 09, 2014 0.2275 0.2275 0.2275 50 +0.03(+13.75%)
May 08, 2014 0.2000 0.2000 0.2000 0.2000 335 +0.01(+5.26%)
May 07, 2014 0.1900 0.1900 0.1900 0.1900 900 +0.13(+221.49%)
May 06, 2014 0.0591 0.0591 0.0591 0.0591 500 +0.00(+1.37%)
Apr 23, 2014 0.0583 0.0583 0.0583 0.0583 0 -0.01(-10.31%)
Apr 22, 2014 0.0650 0.0650 0.0650 0.0650 425 -0.13(-65.93%)
Apr 21, 2014 0.1908 0.1908 0.1908 0.1908 1,500 -0.05(-19.32%)
Apr 17, 2014 0.2365 0.2365 0.2365 0 +0.22(+1589.29%)
Apr 11, 2014 0.0140 0.0140 0.0140 0 -0.07(-83.63%)
Apr 02, 2014 0.0855 0.0855 0.0855 0 +0.03(+59.22%)
Mar 18, 2014 0.0537 0.0537 0.0537 0 -0.05(-45.81%)
Mar 13, 2014 0.0991 0.0991 0.0991 0 +0.04(+68.82%)
Mar 06, 2014 0.0587 0.0587 0.0587 0 -0.06(-49.00%)
Feb 25, 2014 0.1151 0.1151 0.1151 0 -0.13(-53.02%)
Feb 19, 2014 0.2450 0.2450 0.2450 0 +0.02(+8.07%)
Feb 14, 2014 0.2267 0.2267 0.2267 0.2267 0 -0.01(-4.10%)
Feb 12, 2014 0.2364 0.2364 0.2364 0 +0.18(+304.10%)
Feb 11, 2014 0.0585 0.0585 0.0585 0.0585 100 +0.05(+550.00%)
Feb 07, 2014 0.0090 0.0090 0.0090 0 -0.04(-83.21%)
Feb 04, 2014 0.0536 0.0536 0.0536 0 -0.05(-47.66%)
Jan 30, 2014 0.1024 0.1024 0.1024 0.1024 50 -0.12(-54.79%)
Jan 28, 2014 0.2265 0.2265 0.2265 0.2265 30 -0.10(-30.65%)
Jan 27, 2014 0.3266 0.3266 0.3266 0.3266 340 +0.22(+216.47%)
Jan 24, 2014 0.1032 0.2355 0.1032 0.1032 0 -0.00(-0.96%)
Jan 21, 2014 0.1042 0.1042 0.1042 0 -0.14(-56.96%)
Jan 16, 2014 0.2421 0.2421 0.2421 0 +0.10(+67.89%)
Jan 15, 2014 0.0589 0.1442 0.0589 0.1442 870 +0.09(+152.98%)
Jan 14, 2014 0.1410 0.1450 0.0570 0.0570 2,900 -0.03(-34.33%)
Jan 13, 2014 0.0868 0.2500 0.0868 0.0868 4,100 -0.00(-0.80%)
Jan 08, 2014 0.0875 0.0875 0.0875 0.0875 0 -0.00(-1.24%)
Dec 27, 2013 0.0886 0.0886 0.0886 0 -0.00(-3.28%)
Dec 24, 2013 0.0916 0.0916 0.0916 0 +0.00(+2.46%)
Dec 23, 2013 0.0894 0.0894 0.0894 0.0894 200 +0.02(+25.39%)
Dec 06, 2013 0.0713 0.0713 0.0713 0.0713 50 +0.02(+38.72%)
Dec 05, 2013 0.0792 0.0792 0.0514 0.0514 750 -0.04(-41.59%)
Dec 04, 2013 0.0880 0.0880 0.0880 0.0880 1,000 +0.00(+0.00%)
Dec 03, 2013 0.0880 0.0880 0.0880 0.0880 435 -0.00(-3.72%)
Nov 25, 2013 0.0914 0.0914 0.0914 0.0914 0 +0.01(+13.54%)
Nov 21, 2013 0.0805 0.0805 0.0805 0.0805 0 +0.01(+12.90%)
Nov 12, 2013 0.0713 0.0713 0.0713 0 +0.05(+172.14%)
Nov 05, 2013 0.0262 0.0262 0.0262 0 -0.05(-63.36%)
Oct 30, 2013 0.0715 0.0715 0.0715 0 -0.02(-19.66%)
Oct 14, 2013 0.0890 0.0890 0.0890 0 -0.00(-3.05%)
Oct 08, 2013 0.0918 0.0918 0.0918 0 +0.01(+8.00%)
Sep 13, 2013 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Sep 06, 2013 0.0750 0.0750 0.0750 0 -0.12(-61.54%)
Sep 04, 2013 0.1950 0.1950 0.1950 0 +0.10(+101.03%)
Aug 26, 2013 0.0970 0.0970 0.0970 0 +0.06(+157.29%)
Aug 22, 2013 0.0377 0.0377 0.0377 0 -0.04(-49.73%)
Aug 21, 2013 0.0750 0.0750 0.0750 0.0750 5,000 -0.03(-29.31%)
Aug 13, 2013 0.1061 0.1061 0.1061 0 -0.01(-11.58%)
Aug 05, 2013 0.1200 0.1200 0.1200 0 -0.12(-50.00%)
Jul 31, 2013 0.2400 0.2400 0.2400 0 +0.11(+86.05%)
Jul 29, 2013 0.1290 0.1290 0.1290 0 +0.03(+26.59%)
Jul 26, 2013 0.1020 0.1020 0.1019 0.1019 1,850 -0.00(-1.07%)
Jul 24, 2013 0.1030 0.1030 0.1030 0 +0.01(+6.74%)
Jul 23, 2013 0.0965 0.2400 0.0965 0.0965 1,480 +0.00(+0.10%)
Jul 22, 2013 0.0964 0.0964 0.0964 0.0964 250 -0.24(-71.73%)
Jul 18, 2013 0.3410 0.3410 0.3410 0 +0.28(+443.86%)
Jul 17, 2013 0.0627 0.0627 0.0627 0.0627 6,000 +0.03(+74.17%)
Jul 03, 2013 0.0360 0.0360 0.0360 0 -0.00(-1.91%)
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.