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 (%)
Nov 30, 2009 0.1900 0.2700 0.1850 0.2700 108,000 +0.09(+50.00%)
Nov 27, 2009 0.2300 0.2300 0.1800 0.1800 10,200 -0.08(-29.41%)
Nov 26, 2009 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Nov 25, 2009 0.2300 0.2550 0.2300 0.2550 4,000 +0.04(+15.91%)
Nov 24, 2009 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 23, 2009 0.2200 0.2200 0.2200 0.2200 40 +0.02(+10.00%)
Nov 20, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2009 0.2000 0.2000 0.2000 0.2000 900 -0.01(-4.76%)
Nov 18, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 17, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 16, 2009 0.3100 0.3100 0.2100 0.2100 14,603 -0.05(-17.65%)
Nov 13, 2009 0.2200 0.2550 0.1800 0.2550 70,800 +0.07(+34.21%)
Nov 12, 2009 0.1900 0.2200 0.1900 0.1900 33,000 +0.01(+5.56%)
Nov 11, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 10, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 09, 2009 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Nov 06, 2009 0.2200 0.2200 0.1800 0.1800 2,300 +0.00(+0.00%)
Nov 05, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 04, 2009 0.2200 0.2200 0.1800 0.1800 14,480 -0.04(-18.18%)
Nov 03, 2009 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Nov 02, 2009 0.2200 0.2200 0.2200 0.2200 8,000 +0.02(+10.00%)
Oct 30, 2009 0.2000 0.2000 0.2000 0.2000 200 -0.02(-9.09%)
Oct 29, 2009 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 28, 2009 0.2200 0.2200 0.2200 0.2200 7,500 +0.04(+22.22%)
Oct 27, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 26, 2009 0.1800 0.1800 0.1800 0.1800 1,000 -0.05(-21.74%)
Oct 23, 2009 0.2100 0.2300 0.2300 0.2300 16,500 -0.01(-4.17%)
Oct 22, 2009 0.2500 0.2500 0.2400 0.2400 20,025 -0.12(-33.33%)
Oct 21, 2009 0.2700 0.3600 0.2700 0.3600 18,000 +0.09(+33.33%)
Oct 20, 2009 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 19, 2009 0.2200 0.2700 0.2200 0.2700 2,600 +0.03(+12.50%)
Oct 16, 2009 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 15, 2009 0.2400 0.2400 0.2400 0.2400 5,500 +0.02(+9.09%)
Oct 14, 2009 0.2200 0.2200 0.2200 0.2200 20 +0.01(+4.76%)
Oct 13, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 09, 2009 0.2400 0.2400 0.2100 0.2100 32,600 -0.03(-12.50%)
Oct 08, 2009 0.2400 0.2400 0.2400 0.2400 20,500 +0.01(+4.35%)
Oct 07, 2009 0.2300 0.2300 0.2300 0.2300 7 +0.00(+0.00%)
Oct 06, 2009 0.2300 0.2300 0.2300 0.2300 7 +0.00(+0.00%)
Oct 05, 2009 0.2300 0.2300 0.2300 0.2300 7 +0.01(+4.55%)
Oct 02, 2009 0.2000 0.2200 0.2000 0.2200 40,616 -0.09(-29.03%)
Oct 01, 2009 0.2950 0.3100 0.2950 0.3100 5,830 +0.00(+0.00%)
Sep 30, 2009 0.2950 0.3100 0.2950 0.3100 5,830 +0.11(+55.00%)
Sep 29, 2009 0.2900 0.2900 0.2000 0.2000 20,000 -0.11(-35.48%)
Sep 28, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 25, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 24, 2009 0.3500 0.3500 0.3100 0.3100 9,000 -0.04(-11.43%)
Sep 23, 2009 0.3500 0.3500 0.3500 0.3500 240 +0.03(+9.37%)
Sep 22, 2009 0.3200 0.3200 0.3200 0.3200 1,300 -0.07(-17.95%)
Sep 21, 2009 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 18, 2009 0.3900 0.3900 0.3900 0.3900 1,500 +0.00(+0.00%)
Sep 17, 2009 0.3600 0.3900 0.3600 0.3900 2,000 +0.02(+4.00%)
Sep 16, 2009 0.3100 0.3750 0.3100 0.3750 5,582 +0.08(+25.00%)
Sep 15, 2009 0.3000 0.4000 0.3000 0.3000 65,120 +0.03(+11.11%)
Sep 14, 2009 0.2500 0.2700 0.2500 0.2700 25,460 +0.01(+3.85%)
Sep 11, 2009 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 10, 2009 0.2400 0.2650 0.2200 0.2600 157,210 +0.02(+8.33%)
Sep 09, 2009 0.2200 0.2400 0.2200 0.2400 3,250 +0.01(+4.35%)
Sep 08, 2009 0.2000 0.2300 0.2000 0.2300 16,000 +0.03(+15.00%)
Sep 04, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 03, 2009 0.2100 0.2300 0.2000 0.2000 28,000 -0.05(-20.00%)
Sep 02, 2009 0.2000 0.2500 0.2000 0.2500 15,500 +0.10(+61.29%)
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.