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, 2018 0.1150 0.1150 0.1050 0.1050 83,200 -0.01(-4.55%)
Nov 29, 2018 0.1150 0.1150 0.1100 0.1100 7,000 +0.00(+0.00%)
Nov 28, 2018 0.1050 0.1150 0.1050 0.1100 113,100 +0.01(+10.00%)
Nov 27, 2018 0.1150 0.1150 0.1000 0.1000 431,800 -0.01(-13.04%)
Nov 26, 2018 0.1250 0.1250 0.1100 0.1150 25,700 -0.01(-8.00%)
Nov 23, 2018 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Nov 22, 2018 0.1250 0.1250 0.1150 0.1200 8,400 +0.00(+0.00%)
Nov 21, 2018 0.1250 0.1250 0.1200 0.1200 20,500 -0.01(-4.00%)
Nov 20, 2018 0.1150 0.1250 0.1050 0.1250 208,500 +0.01(+13.64%)
Nov 19, 2018 0.1250 0.1250 0.1100 0.1100 68,200 -0.01(-12.00%)
Nov 16, 2018 0.1200 0.1250 0.1200 0.1250 50,500 +0.01(+4.17%)
Nov 15, 2018 0.1200 0.1200 0.1100 0.1200 43,900 +0.00(+4.35%)
Nov 14, 2018 0.1250 0.1250 0.1100 0.1150 79,800 -0.00(-4.17%)
Nov 13, 2018 0.1300 0.1300 0.1200 0.1200 351,802 -0.02(-11.11%)
Nov 12, 2018 0.1500 0.1500 0.1350 0.1350 64,000 -0.01(-6.90%)
Nov 09, 2018 0.1300 0.1450 0.1300 0.1450 212,000 +0.02(+16.00%)
Nov 08, 2018 0.1400 0.1400 0.1250 0.1250 96,700 -0.01(-7.41%)
Nov 07, 2018 0.1350 0.1400 0.1300 0.1350 143,000 +0.01(+3.85%)
Nov 06, 2018 0.1300 0.1400 0.1250 0.1300 89,500 +0.00(+0.00%)
Nov 05, 2018 0.1350 0.1350 0.1300 0.1300 116,000 +0.00(+0.00%)
Nov 02, 2018 0.1300 0.1300 0.1300 0.1300 18,000 +0.00(+0.00%)
Nov 01, 2018 0.1350 0.1350 0.1300 0.1300 2,500 +0.00(+0.00%)
Oct 31, 2018 0.1350 0.1350 0.1300 0.1300 10,499 +0.00(+0.00%)
Oct 30, 2018 0.1350 0.1350 0.1250 0.1300 70,800 +0.01(+4.00%)
Oct 29, 2018 0.1400 0.1450 0.1200 0.1250 453,650 -0.01(-7.41%)
Oct 26, 2018 0.1400 0.1400 0.1350 0.1350 33,000 +0.00(+0.00%)
Oct 25, 2018 0.1400 0.1400 0.1300 0.1350 59,500 +0.01(+3.85%)
Oct 24, 2018 0.1400 0.1400 0.1300 0.1300 22,100 +0.00(+0.00%)
Oct 23, 2018 0.1300 0.1300 0.1300 0.1300 700 +0.00(+0.00%)
Oct 22, 2018 0.1350 0.1350 0.1300 0.1300 73,000 -0.01(-3.70%)
Oct 19, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Oct 18, 2018 0.1300 0.1350 0.1300 0.1350 11,609 +0.01(+3.85%)
Oct 17, 2018 0.1400 0.1400 0.1300 0.1300 27,100 -0.01(-3.70%)
Oct 16, 2018 0.1500 0.1500 0.1350 0.1350 214,500 -0.01(-3.57%)
Oct 15, 2018 0.1500 0.1500 0.1400 0.1400 38,500 -0.00(-3.45%)
Oct 12, 2018 0.1500 0.1500 0.1450 0.1450 142,900 -0.01(-3.33%)
Oct 11, 2018 0.1650 0.1650 0.1500 0.1500 62,300 -0.01(-6.25%)
Oct 10, 2018 0.1650 0.1650 0.1550 0.1600 32,500 +0.00(+0.00%)
Oct 09, 2018 0.1650 0.1650 0.1600 0.1600 17,850 +0.00(+0.00%)
Oct 05, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 04, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Oct 03, 2018 0.1500 0.1550 0.1450 0.1500 61,300 +0.00(+0.00%)
Oct 02, 2018 0.1600 0.1600 0.1500 0.1500 74,800 +0.00(+0.00%)
Oct 01, 2018 0.1500 0.1500 0.1500 0.1500 63,000 -0.01(-6.25%)
Sep 28, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Sep 27, 2018 0.1600 0.1600 0.1600 0.1600 13,350 +0.00(+0.00%)
Sep 26, 2018 0.1500 0.1600 0.1500 0.1600 44,800 +0.01(+6.67%)
Sep 25, 2018 0.1550 0.1550 0.1500 0.1500 38,750 -0.01(-3.23%)
Sep 24, 2018 0.1600 0.1600 0.1550 0.1550 48,500 -0.01(-3.13%)
Sep 21, 2018 0.1550 0.1600 0.1550 0.1600 11,000 +0.01(+3.23%)
Sep 20, 2018 0.1650 0.1650 0.1550 0.1550 5,672 -0.01(-3.13%)
Sep 19, 2018 0.1500 0.1600 0.1500 0.1600 17,900 +0.01(+6.67%)
Sep 18, 2018 0.1550 0.1550 0.1500 0.1500 14,500 +0.01(+3.45%)
Sep 17, 2018 0.1650 0.1650 0.1400 0.1450 577,410 -0.02(-12.12%)
Sep 14, 2018 0.1750 0.1750 0.1650 0.1650 59,600 +0.00(+0.00%)
Sep 13, 2018 0.1500 0.1650 0.1500 0.1650 90,659 +0.02(+10.00%)
Sep 12, 2018 0.1400 0.1550 0.1400 0.1500 34,600 +0.01(+7.14%)
Sep 11, 2018 0.1650 0.1700 0.1400 0.1400 390,553 -0.02(-15.15%)
Sep 10, 2018 0.1700 0.1700 0.1600 0.1650 120,000 +0.00(+0.00%)
Sep 07, 2018 0.1700 0.1700 0.1650 0.1650 51,908 -0.01(-2.94%)
Sep 06, 2018 0.1800 0.1800 0.1700 0.1700 53,000 -0.01(-5.56%)
Sep 05, 2018 0.1850 0.1850 0.1750 0.1800 52,300 +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.