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, 2010 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Nov 29, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 26, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 25, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 24, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 23, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 22, 2010 0.3650 0.3650 0.3500 0.3500 10,000 -0.05(-11.39%)
Nov 19, 2010 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Nov 18, 2010 0.4200 0.4200 0.3950 0.3950 20,500 +0.02(+3.95%)
Nov 17, 2010 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 16, 2010 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 15, 2010 0.3800 0.3800 0.3800 0.3800 1,900 +0.01(+2.70%)
Nov 12, 2010 0.3550 0.4650 0.3550 0.3700 32,500 -0.03(-7.50%)
Nov 11, 2010 0.4000 0.4000 0.4000 0.4000 10,000 +0.01(+1.27%)
Nov 10, 2010 0.3950 0.3950 0.3950 0.3950 1,005 +0.00(+0.00%)
Nov 09, 2010 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Nov 08, 2010 0.4000 0.4000 0.3950 0.3950 2,000 +0.03(+6.76%)
Nov 05, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 04, 2010 0.4200 0.4200 0.3700 0.3700 1,000 -0.08(-16.85%)
Nov 03, 2010 0.4400 0.4450 0.4400 0.4450 150,000 -0.02(-5.32%)
Nov 02, 2010 0.4700 0.4700 0.4500 0.4700 36,400 +0.00(+0.00%)
Nov 01, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 29, 2010 0.4700 0.4700 0.4700 0.4700 5,000 +0.05(+11.90%)
Oct 28, 2010 0.4600 0.4600 0.4200 0.4200 13,600 +0.00(+0.00%)
Oct 27, 2010 0.4050 0.4200 0.3500 0.4200 14,400 -0.03(-5.62%)
Oct 25, 2010 0.4450 0.4450 0.4450 0.4450 1,000 +0.09(+23.61%)
Oct 22, 2010 0.4050 0.4050 0.3600 0.3600 5,010 -0.10(-21.74%)
Oct 21, 2010 0.4600 0.4600 0.4600 0.4600 20,932 +0.03(+6.98%)
Oct 20, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 19, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Oct 18, 2010 0.4000 0.4300 0.4000 0.4300 3,700 -0.02(-4.44%)
Oct 15, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 14, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 13, 2010 0.4500 0.4500 0.4500 0.4500 60,180 -0.01(-2.17%)
Oct 12, 2010 0.4600 0.4600 0.4600 0.4600 4,380 +0.01(+2.22%)
Oct 08, 2010 0.4200 0.4500 0.4200 0.4500 22,000 +0.07(+16.88%)
Oct 07, 2010 0.4350 0.4400 0.3850 0.3850 25,590 +0.00(+0.00%)
Oct 06, 2010 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Oct 05, 2010 0.3850 0.3850 0.3850 0.3850 1,560 +0.04(+13.24%)
Oct 04, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 01, 2010 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 30, 2010 0.3400 0.3400 0.3400 0.3400 1,480 -0.04(-10.53%)
Sep 29, 2010 0.3900 0.3900 0.3800 0.3800 4,300 +0.00(+0.00%)
Sep 28, 2010 0.3950 0.3950 0.3800 0.3800 2,964 +0.04(+13.43%)
Sep 27, 2010 0.4600 0.4600 0.3350 0.3350 73,999 -0.10(-23.86%)
Sep 24, 2010 0.3750 0.4400 0.3700 0.4400 28,674 +0.05(+12.82%)
Sep 23, 2010 0.3900 0.3900 0.3900 0.3900 340 +0.02(+5.41%)
Sep 22, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 21, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 20, 2010 0.4050 0.4050 0.3700 0.3700 30,250 -0.03(-7.50%)
Sep 17, 2010 0.4250 0.4250 0.4000 0.4000 10,500 +0.01(+1.27%)
Sep 15, 2010 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Sep 14, 2010 0.3950 0.3950 0.3950 0.3950 2,500 +0.02(+5.33%)
Sep 13, 2010 0.4300 0.4500 0.3750 0.3750 60,620 -0.05(-12.79%)
Sep 10, 2010 0.4300 0.4300 0.4300 0.4300 6,200 +0.05(+14.67%)
Sep 09, 2010 0.3700 0.4300 0.3700 0.3750 106,150 +0.01(+1.35%)
Sep 08, 2010 0.3650 0.3700 0.3650 0.3700 6,000 +0.00(+0.00%)
Sep 07, 2010 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 03, 2010 0.3700 0.3700 0.3700 0.3700 2,500 +0.01(+2.78%)
Sep 02, 2010 0.3600 0.3600 0.3600 0 +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.