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: 3:41 PM EDT, May 14, 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 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%)
May 01, 2018 0.4000 0.4000 0.3800 0.4000 15,000 +0.02(+3.90%)
Apr 30, 2018 0.4350 0.4350 0.3850 0.3850 26,960 -0.02(-6.10%)
Apr 27, 2018 0.4400 0.4400 0.4100 0.4100 18,500 -0.02(-4.65%)
Apr 26, 2018 0.4300 0.4350 0.4300 0.4300 6,800 +0.01(+2.38%)
Apr 25, 2018 0.4350 0.4350 0.4200 0.4200 2,000 +0.01(+2.44%)
Apr 24, 2018 0.4450 0.4450 0.4100 0.4100 17,000 -0.02(-3.53%)
Apr 23, 2018 0.4500 0.4500 0.4250 0.4250 2,500 +0.00(+0.00%)
Apr 20, 2018 0.4400 0.4400 0.4100 0.4250 94,874 -0.01(-2.30%)
Apr 19, 2018 0.4450 0.4550 0.4350 0.4350 14,500 +0.01(+2.35%)
Apr 18, 2018 0.4500 0.4500 0.4250 0.4250 48,970 -0.02(-4.49%)
Apr 17, 2018 0.4450 0.4450 0.4450 0.4450 500 +0.01(+2.30%)
Apr 16, 2018 0.4350 0.4400 0.4150 0.4350 54,175 -0.01(-2.25%)
Apr 13, 2018 0.4500 0.4800 0.4300 0.4450 85,000 +0.01(+1.14%)
Apr 12, 2018 0.4200 0.4500 0.4200 0.4400 88,800 +0.03(+7.32%)
Apr 11, 2018 0.4100 0.4200 0.4100 0.4100 62,531 +0.01(+2.50%)
Apr 10, 2018 0.3850 0.4100 0.3850 0.4000 122,500 +0.03(+8.11%)
Apr 09, 2018 0.3800 0.3850 0.3700 0.3700 16,900 +0.01(+2.78%)
Apr 06, 2018 0.3850 0.3850 0.3600 0.3600 25,393 -0.04(-10.00%)
Apr 05, 2018 0.3600 0.4000 0.3600 0.4000 30,930 +0.01(+2.56%)
Apr 04, 2018 0.3700 0.3900 0.3700 0.3900 8,500 +0.02(+4.00%)
Apr 03, 2018 0.3700 0.4000 0.3700 0.3750 27,435 -0.02(-3.85%)
Apr 02, 2018 0.3700 0.3900 0.3650 0.3900 11,000 -0.01(-2.50%)
Mar 29, 2018 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Mar 28, 2018 0.3700 0.3800 0.3550 0.3800 277,807 +0.00(+0.00%)
Mar 27, 2018 0.3900 0.3900 0.3800 0.3800 24,000 -0.01(-1.30%)
Mar 26, 2018 0.4500 0.4500 0.3850 0.3850 86,500 -0.05(-12.50%)
Mar 23, 2018 0.4400 0.4400 0.4350 0.4400 25,700 -0.02(-4.35%)
Mar 22, 2018 0.3500 0.4600 0.3500 0.4600 178,450 +0.10(+26.03%)
Mar 21, 2018 0.3700 0.3700 0.3350 0.3650 244,050 +0.01(+2.82%)
Mar 20, 2018 0.3600 0.3600 0.3550 0.3550 96,250 -0.02(-5.33%)
Mar 19, 2018 0.3650 0.3750 0.3600 0.3750 166,000 +0.00(+0.00%)
Mar 16, 2018 0.3600 0.3750 0.3600 0.3750 106,550 +0.01(+1.35%)
Mar 15, 2018 0.3700 0.3700 0.3700 0.3700 3,000 +0.01(+2.78%)
Mar 14, 2018 0.3800 0.3800 0.3500 0.3600 298,400 -0.03(-6.49%)
Mar 13, 2018 0.4000 0.4000 0.3850 0.3850 4,500 -0.01(-1.28%)
Mar 12, 2018 0.4250 0.4250 0.3800 0.3900 24,235 -0.01(-2.50%)
Mar 09, 2018 0.4000 0.4200 0.4000 0.4000 24,240 +0.01(+2.56%)
Mar 08, 2018 0.3800 0.3900 0.3800 0.3900 598,425 -0.01(-2.50%)
Mar 07, 2018 0.4100 0.4000 0.4000 51,751 +0.00(+0.00%)
Mar 06, 2018 0.4200 0.4300 0.4000 0.4000 348,225 -0.04(-9.09%)
Mar 05, 2018 0.4450 0.4450 0.4000 0.4400 231,470 -0.01(-2.22%)
Mar 02, 2018 0.4550 0.4550 0.3700 0.4500 380,450 -0.01(-2.17%)
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.