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 (%)
Nov 30, 2016 0.6800 0.6900 0.6700 0.6800 85,816 +0.00(+0.00%)
Nov 29, 2016 0.6900 0.7200 0.6800 0.6800 46,400 -0.03(-4.23%)
Nov 28, 2016 0.7100 0.7100 0.7000 0.7100 54,940 -0.02(-2.74%)
Nov 25, 2016 0.7100 0.7300 0.7000 0.7300 101,835 +0.02(+2.82%)
Nov 24, 2016 0.7100 0.7100 0.6900 0.7100 74,680 +0.03(+4.41%)
Nov 23, 2016 0.6500 0.7000 0.6400 0.6800 497,471 +0.01(+1.49%)
Nov 22, 2016 0.6800 0.6800 0.6500 0.6700 24,221 -0.01(-1.47%)
Nov 21, 2016 0.6900 0.6900 0.6800 0.6800 44,000 -0.01(-1.45%)
Nov 18, 2016 0.7000 0.7000 0.6500 0.6900 56,514 -0.01(-1.43%)
Nov 17, 2016 0.6900 0.7000 0.6700 0.7000 12,500 +0.00(+0.00%)
Nov 16, 2016 0.7000 0.7000 0.6600 0.7000 37,220 +0.02(+2.94%)
Nov 15, 2016 0.7000 0.7000 0.6800 0.6800 8,500 -0.01(-1.45%)
Nov 14, 2016 0.7200 0.7200 0.6800 0.6900 23,000 +0.01(+1.47%)
Nov 11, 2016 0.7000 0.7200 0.6700 0.6800 112,265 -0.02(-2.86%)
Nov 10, 2016 0.7500 0.7500 0.7000 0.7000 145,065 -0.07(-9.09%)
Nov 09, 2016 0.6600 0.7700 0.6600 0.7700 81,736 +0.11(+16.67%)
Nov 08, 2016 0.6800 0.7100 0.6600 0.6600 394,500 -0.02(-2.94%)
Nov 07, 2016 0.7000 0.7000 0.6700 0.6800 184,890 +0.02(+3.03%)
Nov 04, 2016 0.6800 0.6800 0.6500 0.6600 96,800 -0.04(-5.71%)
Nov 03, 2016 0.7200 0.7300 0.6300 0.7000 167,603 +0.00(+0.00%)
Nov 02, 2016 0.7900 0.7900 0.7200 0.7000 156,545 -0.05(-6.67%)
Nov 01, 2016 0.7900 0.8000 0.7500 0.7500 62,165 -0.04(-5.06%)
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%)
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.