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 (%)
Jul 31, 2018 0.2550 0.2550 0.2550 0.2550 4,000 +0.01(+4.08%)
Jul 30, 2018 0.2750 0.2750 0.2450 0.2450 40,700 -0.02(-7.55%)
Jul 27, 2018 0.2800 0.2800 0.2650 0.2650 6,500 -0.01(-1.85%)
Jul 26, 2018 0.2700 0.2700 0.2600 0.2700 13,000 +0.00(+0.00%)
Jul 25, 2018 0.2700 0.2700 0.2700 0.2700 3,800 +0.00(+0.00%)
Jul 24, 2018 0.2700 0.2700 0.2550 0.2700 6,500 +0.01(+1.89%)
Jul 23, 2018 0.2700 0.2700 0.2650 0.2650 48,500 +0.01(+3.92%)
Jul 20, 2018 0.2600 0.2650 0.2550 0.2550 36,516 -0.01(-1.92%)
Jul 19, 2018 0.2800 0.2800 0.2600 0.2600 17,365 -0.02(-8.77%)
Jul 18, 2018 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Jul 17, 2018 0.2950 0.2950 0.2600 0.2850 32,000 +0.01(+3.64%)
Jul 16, 2018 0.2950 0.2950 0.2600 0.2750 13,700 -0.01(-3.51%)
Jul 13, 2018 0.2950 0.2950 0.2750 0.2850 2,000 +0.01(+3.64%)
Jul 12, 2018 0.2850 0.2850 0.2750 0.2750 19,500 -0.01(-5.17%)
Jul 11, 2018 0.2900 0.2900 0.2900 0.2900 800 +0.01(+1.75%)
Jul 10, 2018 0.2900 0.2900 0.2850 0.2850 41,400 -0.01(-1.72%)
Jul 09, 2018 0.2900 0.2900 0.2900 0.2900 6,145 -0.01(-3.33%)
Jul 06, 2018 0.2850 0.3000 0.2850 0.3000 4,200 +0.01(+3.45%)
Jul 05, 2018 0.3000 0.3000 0.2850 0.2900 3,000 -0.01(-3.33%)
Jul 04, 2018 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Jul 03, 2018 0.2950 0.3000 0.2850 0.2900 28,000 -0.02(-4.92%)
Jun 29, 2018 0.3050 0.3050 0.3050 0 +0.02(+8.93%)
Jun 28, 2018 0.3100 0.3100 0.2800 0.2800 25,000 -0.02(-8.20%)
Jun 27, 2018 0.3100 0.3100 0.2850 0.3050 10,500 +0.02(+5.17%)
Jun 26, 2018 0.3100 0.3100 0.2900 0.2900 4,000 -0.01(-3.33%)
Jun 25, 2018 0.3000 0.3000 0.3000 0.3000 18,000 +0.00(+0.00%)
Jun 22, 2018 0.3000 0.3000 0.2850 0.3000 20,500 +0.01(+3.45%)
Jun 21, 2018 0.3000 0.3000 0.2850 0.2900 22,930 +0.00(+0.00%)
Jun 20, 2018 0.3050 0.3050 0.2850 0.2900 28,300 +0.01(+1.75%)
Jun 19, 2018 0.3150 0.3150 0.2850 0.2850 9,670 -0.02(-5.00%)
Jun 18, 2018 0.3150 0.3150 0.3000 0.3000 9,200 +0.00(+0.00%)
Jun 15, 2018 0.3100 0.3100 0.3000 13,500 -0.01(-3.23%)
Jun 14, 2018 0.3300 0.3300 0.3100 0.3100 22,350 -0.02(-6.06%)
Jun 13, 2018 0.3350 0.3350 0.3300 0.3300 3,500 +0.02(+6.45%)
Jun 12, 2018 0.3300 0.3300 0.3100 0.3100 81,400 -0.02(-6.06%)
Jun 11, 2018 0.2900 0.3400 0.2900 0.3300 117,600 +0.03(+10.00%)
Jun 08, 2018 0.2900 0.3050 0.2700 0.3000 197,550 +0.05(+20.00%)
Jun 07, 2018 0.2350 0.2500 0.2250 0.2500 97,800 +0.02(+11.11%)
Jun 06, 2018 0.2400 0.2400 0.2250 0.2250 52,690 -0.01(-6.25%)
Jun 05, 2018 0.2300 0.2450 0.2300 0.2400 80,500 +0.00(+0.00%)
Jun 04, 2018 0.2300 0.2400 0.2200 0.2400 207,000 +0.01(+4.35%)
Jun 01, 2018 0.2300 0.2300 0.2250 0.2300 43,130 +0.02(+6.98%)
May 31, 2018 0.2200 0.2300 0.2050 0.2150 406,640 -0.01(-2.27%)
May 30, 2018 0.2200 0.2300 0.2200 0.2200 91,050 -0.01(-4.35%)
May 29, 2018 0.2500 0.2500 0.2100 0.2300 742,435 -0.02(-8.00%)
May 28, 2018 0.2750 0.2750 0.2500 0.2500 288,650 -0.02(-7.41%)
May 25, 2018 0.3000 0.3050 0.2700 0.2700 599,911 -0.06(-18.18%)
May 24, 2018 0.3450 0.3450 0.3300 0.3300 3,250 +0.00(+0.00%)
May 23, 2018 0.3500 0.3500 0.3300 0.3300 70,000 -0.02(-5.71%)
May 22, 2018 0.3350 0.3500 0.3350 0.3500 18,300 +0.01(+1.45%)
May 18, 2018 0.3450 0.3450 0.3450 0 -0.03(-6.76%)
May 17, 2018 0.3700 0.3700 0.3600 0.3700 16,000 +0.01(+2.78%)
May 16, 2018 0.3700 0.3700 0.3600 0.3600 35,000 +0.00(+0.00%)
May 15, 2018 0.3750 0.3800 0.3600 0.3600 15,660 -0.02(-4.00%)
May 14, 2018 0.4000 0.4000 0.3750 0.3750 12,000 -0.01(-1.32%)
May 11, 2018 0.4000 0.4000 0.3700 0.3800 17,285 +0.00(+0.00%)
May 10, 2018 0.3750 0.3900 0.3650 0.3800 43,851 -0.01(-2.56%)
May 09, 2018 0.3950 0.3950 0.3750 0.3900 20,500 +0.01(+2.63%)
May 08, 2018 0.4000 0.4000 0.3750 0.3800 9,500 -0.01(-1.30%)
May 07, 2018 0.3700 0.3950 0.3700 0.3850 53,000 +0.00(+0.00%)
May 04, 2018 0.4000 0.4000 0.3800 0.3850 39,600 -0.02(-3.75%)
May 03, 2018 0.4000 0.4000 0.3800 0.4000 10,250 +0.00(+0.00%)
May 02, 2018 0.3950 0.4000 0.3950 0.4000 4,500 +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.