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: 3:59 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 (%)
Oct 31, 2016 0.8000 0.8200 0.7500 0.7900 128,100 -0.01(-1.25%)
Oct 28, 2016 0.7500 0.8000 0.7500 0.8000 531,715 +0.04(+5.26%)
Oct 27, 2016 0.7700 0.7700 0.7500 0.7600 47,150 +0.00(+0.00%)
Oct 26, 2016 0.7600 0.7600 0.7600 0.7600 14,565 +0.00(+0.00%)
Oct 25, 2016 0.7600 0.7800 0.7600 0.7600 53,965 -0.01(-1.30%)
Oct 24, 2016 0.7500 0.7700 0.7500 0.7700 51,555 +0.01(+1.32%)
Oct 21, 2016 0.7600 0.7800 0.7500 0.7600 143,595 +0.00(+0.00%)
Oct 20, 2016 0.8100 0.8100 0.7500 0.7600 120,605 -0.06(-7.32%)
Oct 19, 2016 0.7700 0.8200 0.7700 0.8200 616,839 +0.07(+9.33%)
Oct 18, 2016 0.6900 0.7700 0.6800 0.7500 582,926 +0.06(+8.70%)
Oct 17, 2016 0.6400 0.7000 0.6400 0.6900 650,017 +0.06(+9.52%)
Oct 14, 2016 0.6200 0.6400 0.6100 0.6300 156,200 +0.01(+1.61%)
Oct 13, 2016 0.5800 0.6200 0.5800 0.6200 13,000 -0.01(-1.59%)
Oct 12, 2016 0.6000 0.6300 0.6000 0.6300 45,000 +0.04(+6.78%)
Oct 11, 2016 0.6400 0.6400 0.5800 0.5900 32,680 -0.05(-7.81%)
Oct 07, 2016 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Oct 06, 2016 0.6000 0.6400 0.6000 0.6000 183,000 +0.00(+0.00%)
Oct 05, 2016 0.5800 0.6000 0.5600 0.6000 36,655 +0.02(+3.45%)
Oct 04, 2016 0.5900 0.5900 0.5800 0.5800 31,000 -0.04(-6.45%)
Oct 03, 2016 0.6300 0.6300 0.6200 0.6200 17,600 +0.04(+6.90%)
Sep 30, 2016 0.5900 0.6200 0.5800 0.5800 161,665 +0.00(+0.00%)
Sep 29, 2016 0.5800 0.5800 0.5800 0.5800 55,000 +0.00(+0.00%)
Sep 28, 2016 0.5800 0.5900 0.5800 0.5800 38,000 -0.01(-1.69%)
Sep 27, 2016 0.5900 0.5900 0.5800 0.5900 23,000 -0.01(-1.67%)
Sep 26, 2016 0.5900 0.6000 0.5900 0.6000 13,400 +0.02(+3.45%)
Sep 23, 2016 0.6000 0.6000 0.5800 0.5800 17,500 +0.00(+0.00%)
Sep 22, 2016 0.5900 0.5900 0.5800 0.5800 55,500 -0.01(-1.69%)
Sep 21, 2016 0.5600 0.6000 0.5500 0.5900 97,475 +0.03(+5.36%)
Sep 20, 2016 0.5300 0.5600 0.5300 0.5600 235,135 +0.03(+5.66%)
Sep 19, 2016 0.5500 0.5500 0.5200 0.5300 190,776 -0.03(-5.36%)
Sep 16, 2016 0.5800 0.5900 0.5500 0.5600 91,705 -0.04(-6.67%)
Sep 15, 2016 0.5800 0.6000 0.5700 0.6000 64,412 -0.01(-1.64%)
Sep 14, 2016 0.6000 0.6300 0.5800 0.6100 143,047 +0.01(+1.67%)
Sep 13, 2016 0.6000 0.6000 0.5800 0.6000 46,883 +0.00(+0.00%)
Sep 12, 2016 0.5900 0.6000 0.5900 0.6000 123,818 -0.03(-4.76%)
Sep 09, 2016 0.6600 0.6900 0.6200 0.6300 423,302 -0.01(-1.56%)
Sep 08, 2016 0.6500 0.6700 0.6400 0.6400 268,131 +0.01(+1.59%)
Sep 07, 2016 0.6200 0.6400 0.6100 0.6300 251,464 +0.02(+3.28%)
Sep 06, 2016 0.5800 0.6500 0.5800 0.6100 491,924 +0.07(+12.96%)
Sep 02, 2016 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Sep 01, 2016 0.4850 0.5400 0.4850 0.5300 385,700 +0.05(+9.28%)
Aug 31, 2016 0.5000 0.5200 0.4850 0.4850 69,500 -0.04(-6.73%)
Aug 30, 2016 0.5000 0.5300 0.4700 0.5200 183,670 +0.01(+1.96%)
Aug 29, 2016 0.5200 0.5400 0.4900 0.5100 179,444 +0.00(+0.00%)
Aug 26, 2016 0.4900 0.5200 0.4800 0.5100 448,760 +0.03(+6.25%)
Aug 25, 2016 0.4600 0.4800 0.4600 0.4800 30,500 +0.00(+0.00%)
Aug 24, 2016 0.4900 0.4900 0.4500 0.4800 181,216 -0.02(-3.03%)
Aug 23, 2016 0.4950 0.4950 0.4600 0.4950 69,200 +0.02(+3.13%)
Aug 22, 2016 0.4800 0.5100 0.4800 0.4800 190,335 +0.01(+1.05%)
Aug 19, 2016 0.4900 0.4950 0.4400 0.4750 439,438 +0.00(+0.00%)
Aug 18, 2016 0.4100 0.4750 0.4100 0.4750 365,692 +0.04(+10.47%)
Aug 17, 2016 0.3850 0.4400 0.3850 0.4300 419,533 +0.04(+11.69%)
Aug 16, 2016 0.3650 0.3850 0.3600 0.3850 87,500 +0.02(+4.05%)
Aug 15, 2016 0.4000 0.4000 0.3700 0.3700 69,926 -0.02(-5.13%)
Aug 12, 2016 0.3800 0.4000 0.3800 0.3900 44,025 +0.01(+1.30%)
Aug 11, 2016 0.3800 0.4000 0.3800 0.3850 64,632 +0.01(+1.32%)
Aug 10, 2016 0.3900 0.4000 0.3800 0.3800 47,000 -0.02(-5.00%)
Aug 09, 2016 0.4000 0.4050 0.4000 0.4000 47,200 -0.01(-3.61%)
Aug 08, 2016 0.3900 0.4500 0.3900 0.4150 321,373 +0.03(+7.79%)
Aug 05, 2016 0.3300 0.3850 0.3300 0.3850 398,750 +0.04(+13.24%)
Aug 04, 2016 0.3400 0.3400 0.3300 0.3400 63,346 +0.00(+0.00%)
Aug 03, 2016 0.3400 0.3500 0.3400 0.3400 38,500 +0.01(+3.03%)
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.