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 (%)
Apr 30, 2009 0.0350 0.0450 0.0350 0.0450 32,203 +0.01(+28.57%)
Apr 29, 2009 0.0300 0.0350 0.0100 0.0350 15,140 +0.03(+600.00%)
Apr 28, 2009 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Apr 27, 2009 0.0300 0.0350 0.0050 0.0050 180 -0.03(-85.71%)
Apr 24, 2009 0.0300 0.0350 0.0300 0.0350 27,900 +0.01(+16.67%)
Apr 23, 2009 0.0250 0.0300 0.0250 0.0300 43,000 +0.01(+50.00%)
Apr 21, 2009 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Apr 20, 2009 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Apr 15, 2009 0.0300 0.0350 0.0250 0.0350 31,000 +0.01(+16.67%)
Apr 14, 2009 0.0300 0.0300 0.0300 0.0300 5,000 +0.02(+200.00%)
Apr 09, 2009 0.0100 0.0100 0.0100 0 -0.02(-66.67%)
Apr 08, 2009 0.0300 0.0300 0.0300 0.0300 36,000 +0.00(+0.00%)
Apr 07, 2009 0.0350 0.0350 0.0300 0.0300 18,200 -0.01(-14.29%)
Apr 01, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 31, 2009 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Mar 27, 2009 0.0300 0.0300 0.0300 0.0300 4,500 -0.01(-14.29%)
Mar 24, 2009 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Mar 19, 2009 0.0250 0.0250 0.0200 0.0250 8,000 +0.01(+25.00%)
Mar 16, 2009 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Mar 12, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Mar 10, 2009 0.0200 0.0200 0.0200 0.0200 7,000 -0.01(-33.33%)
Mar 09, 2009 0.0300 0.0300 0.0300 0.0300 20,000 +0.02(+500.00%)
Mar 06, 2009 0.0050 0.0050 0 +0.00(+0.00%)
Mar 05, 2009 0.0050 0.0050 0.0050 0.0050 20 -0.02(-80.00%)
Mar 04, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 02, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Feb 27, 2009 0.0250 0.0250 0.0250 0.0250 2,500 +0.01(+25.00%)
Feb 26, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Feb 25, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Feb 24, 2009 0.0300 0.0300 0.0200 0.0200 51,000 -0.02(-42.86%)
Feb 23, 2009 0.0350 0.0350 0.0350 0.0350 21,000 +0.00(+0.00%)
Feb 20, 2009 0.0350 0.0350 400 +0.00(+0.00%)
Feb 19, 2009 0.0350 0.0350 0 +0.00(+0.00%)
Feb 18, 2009 0.0350 0.0350 90 +0.00(+0.00%)
Feb 17, 2009 0.0350 0.0350 0.0350 0.0350 18,000 +0.00(+0.00%)
Feb 13, 2009 0.0350 0.0350 0 +0.00(+0.00%)
Feb 12, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 11, 2009 0.0350 0.0350 9 +0.00(+0.00%)
Feb 10, 2009 0.0350 0.0350 0 +0.00(+0.00%)
Feb 09, 2009 0.0350 0.0350 0 +0.00(+0.00%)
Feb 06, 2009 0.0350 0.0350 0 +0.00(+0.00%)
Feb 05, 2009 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Feb 04, 2009 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Feb 03, 2009 0.0250 0.0350 0.0250 0.0350 15,200 +0.01(+40.00%)
Feb 02, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 30, 2009 0.0250 0.0250 0.0250 0.0250 10,070 -0.01(-37.50%)
Jan 29, 2009 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+60.00%)
Jan 28, 2009 0.0250 0.0250 967 +0.00(+0.00%)
Jan 27, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 26, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 23, 2009 0.0250 0.0250 0.0250 0.0250 10,019 -0.00(-16.67%)
Jan 22, 2009 0.0300 0.0300 8 +0.00(+0.00%)
Jan 21, 2009 0.0300 0.0300 20 +0.00(+0.00%)
Jan 20, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Jan 19, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Jan 16, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Jan 15, 2009 0.0250 0.0300 0.0250 0.0300 15,000 +0.00(+0.00%)
Jan 14, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Jan 13, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Jan 12, 2009 0.0300 0.0300 333 +0.00(+0.00%)
Jan 09, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Jan 07, 2009 0.0400 0.0400 0.0300 0.0300 40,000 -0.01(-25.00%)
Jan 06, 2009 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jan 05, 2009 0.0400 0.0400 0.0400 0.0400 10,000 +0.03(+166.67%)
Jan 02, 2009 0.0150 0.0150 0 +0.00(+0.00%)
Jan 01, 2009 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 31, 2008 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Dec 30, 2008 0.0100 0.0150 150,000 +0.00(+50.00%)
Dec 29, 2008 0.0100 0.0100 0.0100 0.0100 1,000 -0.01(-50.00%)
Dec 24, 2008 0.0200 0.0200 0.0200 0.0200 22,700 +0.01(+33.33%)
Dec 23, 2008 0.0150 0.0150 200 +0.00(+0.00%)
Dec 22, 2008 0.0150 0.0200 0.0100 0.0150 120,030 -0.01(-25.00%)
Dec 19, 2008 0.0200 0.0200 540 +0.00(+0.00%)
Dec 18, 2008 0.0250 0.0250 0.0150 0.0200 142,724 +0.01(+33.33%)
Dec 17, 2008 0.0150 0.0150 0 +0.00(+0.00%)
Dec 16, 2008 0.0150 0.0200 0.0150 0.0150 28,822 +0.00(+0.00%)
Dec 15, 2008 0.0200 0.0200 0.0150 0.0150 16,180 -0.01(-40.00%)
Dec 12, 2008 0.0250 0.0250 0.0250 0.0250 17,000 +0.01(+25.00%)
Dec 11, 2008 0.0200 0.0200 0.0200 0.0200 13,450 -0.01(-20.00%)
Dec 10, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Dec 09, 2008 0.0250 0.0250 710 +0.00(+0.00%)
Dec 08, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Dec 05, 2008 0.0250 0.0250 0.0250 0.0250 23,583 +0.00(+0.00%)
Dec 04, 2008 0.0300 0.0300 0.0250 0.0250 11,400 -0.02(-44.44%)
Dec 03, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 02, 2008 0.0400 0.0450 0.0400 0.0450 20,000 +0.01(+28.57%)
Dec 01, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Nov 28, 2008 0.0300 0.0350 0.0250 0.0350 38,170 -0.00(-12.50%)
Nov 27, 2008 0.0400 0.0400 0.0400 0.0400 8,000 -0.01(-20.00%)
Nov 26, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 24, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 21, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2008 0.0500 0.0500 54 +0.00(+0.00%)
Nov 19, 2008 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Nov 18, 2008 0.0450 0.0500 0.0450 0.0500 7,500 +0.01(+25.00%)
Nov 17, 2008 0.0300 0.0400 0.0300 0.0400 41,000 +0.01(+33.33%)
Nov 14, 2008 0.0350 0.0350 0.0300 0.0300 18,000 +0.00(+20.00%)
Nov 13, 2008 0.0300 0.0300 0.0250 0.0250 11,940 -0.00(-16.67%)
Nov 12, 2008 0.0300 0.0300 360 +0.00(+0.00%)
Nov 11, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 10, 2008 0.0400 0.0400 0.0300 0.0300 47,800 -0.01(-25.00%)
Nov 07, 2008 0.0400 0.0400 340 +0.00(+0.00%)
Nov 06, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2008 0.0400 0.0400 0.0400 0.0400 4,000 +0.01(+33.33%)
Nov 04, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 03, 2008 0.0300 0.0300 160 +0.00(+0.00%)
Oct 31, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 30, 2008 0.0300 0.0300 30 +0.00(+0.00%)
Oct 29, 2008 0.0300 0.0300 0.0300 0.0300 60,250 +0.00(+0.00%)
Oct 28, 2008 0.0300 0.0300 0.0300 0.0300 187,149 -0.01(-25.00%)
Oct 27, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 24, 2008 0.0300 0.0400 0.0300 0.0400 45,800 +0.01(+33.33%)
Oct 23, 2008 0.0300 0.0300 360 +0.00(+0.00%)
Oct 22, 2008 0.0300 0.0300 440 +0.00(+0.00%)
Oct 21, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 20, 2008 0.0300 0.0300 0.0300 0.0300 10,050 +0.00(+0.00%)
Oct 17, 2008 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Oct 16, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 15, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Oct 14, 2008 0.0350 0.0350 0.0300 0.0300 11,000 -0.01(-25.00%)
Oct 10, 2008 0.0400 0.0400 1 +0.00(+0.00%)
Oct 09, 2008 0.0400 0.0400 0.0300 0.0400 43,500 -0.01(-20.00%)
Oct 08, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2008 0.0400 0.0500 0.0300 0.0500 20,280 -0.04(-41.18%)
Oct 06, 2008 0.0850 0.0850 200 +0.00(+0.00%)
Oct 03, 2008 0.0850 0.0850 0.0850 0.0850 20,005 -0.00(-5.56%)
Oct 02, 2008 0.0900 0.0900 0.0900 0.0900 2,301 +0.00(+5.88%)
Oct 01, 2008 0.0850 0.0850 0.0850 0.0850 4,005 -0.00(-5.56%)
Sep 30, 2008 0.0900 0.0900 0.0900 0.0900 8,503 +0.00(+0.00%)
Sep 29, 2008 0.0900 0.0900 0.0900 0.0900 15,007 +0.01(+12.50%)
Sep 26, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 25, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 24, 2008 0.0800 0.0800 0.0800 0.0800 4,088 +0.01(+6.67%)
Sep 23, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Sep 22, 2008 0.0750 0.0750 0.0750 0.0750 1,700 +0.00(+7.14%)
Sep 19, 2008 0.0700 0.0700 0.0700 0.0700 10,005 +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.