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 29, 2016 0.2900 0.2900 0.2800 0.2800 61,300 -0.00(-1.75%)
Apr 28, 2016 0.2900 0.2900 0.2850 0.2850 28,200 +0.00(+0.00%)
Apr 27, 2016 0.2850 0.2850 0.2850 0.2850 10,000 -0.01(-1.72%)
Apr 26, 2016 0.3000 0.3050 0.2900 0.2900 65,200 +0.00(+0.00%)
Apr 25, 2016 0.2800 0.2900 0.2800 0.2900 50,000 +0.01(+5.45%)
Apr 22, 2016 0.2950 0.2950 0.2750 0.2750 35,500 -0.01(-3.51%)
Apr 21, 2016 0.3300 0.3300 0.2800 0.2850 101,065 -0.04(-10.94%)
Apr 20, 2016 0.3300 0.3400 0.3200 0.3200 73,550 +0.00(+0.00%)
Apr 19, 2016 0.3300 0.3400 0.3200 0.3200 410,250 +0.01(+3.23%)
Apr 18, 2016 0.3000 0.3250 0.3000 0.3100 274,120 +0.03(+10.71%)
Apr 15, 2016 0.2600 0.2800 0.2600 0.2800 127,250 +0.01(+3.70%)
Apr 14, 2016 0.2500 0.2700 0.2500 0.2700 116,487 +0.02(+8.00%)
Apr 13, 2016 0.2300 0.2500 0.2300 0.2500 198,790 +0.01(+4.17%)
Apr 12, 2016 0.2350 0.2400 0.2350 0.2400 60,500 +0.01(+4.35%)
Apr 11, 2016 0.2300 0.2300 0.2300 0.2300 121,300 +0.02(+9.52%)
Apr 08, 2016 0.2000 0.2100 0.2000 0.2100 12,500 +0.01(+5.00%)
Apr 07, 2016 0.2000 0.2000 0.1850 0.2000 157,000 +0.00(+0.00%)
Apr 06, 2016 0.2200 0.2200 0.1950 0.2000 106,500 -0.02(-9.09%)
Apr 05, 2016 0.2200 0.2450 0.2200 0.2200 104,088 +0.00(+0.00%)
Apr 01, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 30, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Mar 29, 2016 0.2000 0.2150 0.2000 0.2150 44,500 +0.02(+10.26%)
Mar 28, 2016 0.2050 0.2050 0.1950 0.1950 18,000 +0.01(+2.63%)
Mar 22, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Mar 21, 2016 0.2150 0.2150 0.1900 0.1950 42,500 -0.01(-7.14%)
Mar 18, 2016 0.2000 0.2100 0.2000 0.2100 26,200 +0.01(+5.00%)
Mar 17, 2016 0.1900 0.2000 0.1900 0.2000 77,600 +0.02(+8.11%)
Mar 15, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 14, 2016 0.1850 0.1850 0.1850 0.1850 25,000 +0.00(+0.00%)
Mar 11, 2016 0.1850 0.1850 0.1850 0.1850 20,500 -0.01(-2.63%)
Mar 10, 2016 0.1900 0.1900 0.1750 0.1900 96,000 -0.01(-5.00%)
Mar 09, 2016 0.2000 0.2000 0.2000 0.2000 45,000 +0.01(+2.56%)
Mar 08, 2016 0.2000 0.2350 0.1950 0.1950 227,000 -0.01(-2.50%)
Mar 07, 2016 0.1900 0.2000 0.1900 0.2000 48,500 +0.01(+5.26%)
Mar 04, 2016 0.1900 0.2700 0.1900 0.1900 337,310 +0.02(+15.15%)
Mar 03, 2016 0.1650 0.1650 0.1650 0.1650 2,500 -0.01(-5.71%)
Mar 01, 2016 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Feb 29, 2016 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Feb 26, 2016 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Feb 24, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 23, 2016 0.1500 0.1500 0.1500 0.1500 33,000 +0.00(+0.00%)
Feb 22, 2016 0.1500 0.1500 0.1500 0.1500 15,500 +0.01(+7.14%)
Feb 19, 2016 0.1400 0.1400 0.1400 0.1400 1,200 -0.00(-3.45%)
Feb 18, 2016 0.1450 0.1450 0.1450 0.1450 13,500 -0.01(-3.33%)
Feb 17, 2016 0.1500 0.1500 0.1500 0.1500 23,000 +0.00(+0.00%)
Feb 16, 2016 0.1500 0.1500 0.1500 0.1500 8,040 +0.01(+7.14%)
Feb 12, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 10, 2016 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 04, 2016 0.1450 0.1450 0.1450 10 -0.02(-9.38%)
Feb 01, 2016 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jan 25, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jan 21, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 19, 2016 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Jan 14, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jan 13, 2016 0.1600 0.1600 0.1600 0.1600 25,000 +0.02(+10.34%)
Jan 11, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jan 08, 2016 0.1500 0.1500 0.1500 0.1500 500 +0.02(+15.38%)
Jan 07, 2016 0.1350 0.1350 0.1300 0.1300 35,000 +0.00(+0.00%)
Jan 05, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 31, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 29, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 24, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 23, 2015 0.1200 0.1200 0.1200 0.1200 67,000 +0.01(+14.29%)
Dec 21, 2015 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Dec 15, 2015 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Dec 14, 2015 0.1050 0.1050 0.1050 0.1050 50,000 -0.01(-12.50%)
Dec 11, 2015 0.1050 0.1200 0.0900 0.1200 79,200 +0.00(+0.00%)
Dec 08, 2015 0.1200 0.1200 0.1200 40 +0.00(+0.00%)
Dec 03, 2015 0.1200 0.1200 0.1200 40 -0.01(-4.00%)
Dec 01, 2015 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 25, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 24, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Nov 23, 2015 0.1400 0.1400 0.1100 0.1100 62,500 -0.03(-21.43%)
Nov 20, 2015 0.1350 0.1400 0.1350 0.1400 17,500 +0.01(+7.69%)
Nov 19, 2015 0.1250 0.1300 0.1250 0.1300 30,000 +0.02(+18.18%)
Nov 18, 2015 0.1150 0.1150 0.1100 0.1100 36,028 -0.01(-4.35%)
Nov 17, 2015 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Nov 16, 2015 0.1200 0.1250 0.1100 0.1100 41,500 -0.03(-18.52%)
Nov 13, 2015 0.1300 0.1350 0.1300 0.1350 16,000 +0.01(+3.85%)
Nov 12, 2015 0.1300 0.1300 0.1150 0.1300 0 +0.00(+0.00%)
Nov 09, 2015 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Nov 06, 2015 0.1400 0.1450 0.1400 0.1450 8,000 +0.00(+3.57%)
Nov 05, 2015 0.1400 0.1400 0.1400 0.1400 16,000 +0.01(+7.69%)
Nov 04, 2015 0.1400 0.1450 0.1300 0.1300 22,500 -0.01(-7.14%)
Nov 03, 2015 0.1350 0.1400 0.1200 0.1400 62,000 +0.00(+0.00%)
Nov 02, 2015 0.1600 0.1700 0.1400 0.1400 60,300 -0.00(-3.45%)
Oct 30, 2015 0.1700 0.1800 0.1450 0.1450 262,800 -0.05(-23.68%)
Oct 29, 2015 0.0950 0.2400 0.0950 0.1900 1,100,650 +0.10(+100.00%)
Oct 28, 2015 0.0950 0.1050 0.0700 0.0950 168,600 -0.01(-5.00%)
Oct 27, 2015 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Oct 26, 2015 0.1050 0.1050 0.1000 0.1000 120,000 -0.01(-13.04%)
Oct 23, 2015 0.1100 0.1150 0.1100 0.1150 86,470 -0.01(-11.54%)
Oct 22, 2015 0.1400 0.1400 0.1300 0.1300 50,000 -0.01(-7.14%)
Oct 21, 2015 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Oct 19, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 14, 2015 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Oct 06, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 05, 2015 0.1200 0.1200 0.1200 0.1200 46,500 +0.00(+0.00%)
Oct 01, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 30, 2015 0.1250 0.1250 0.1200 0.1200 16,180 -0.01(-4.00%)
Sep 29, 2015 0.1250 0.1250 0.1250 0.1250 1,520 -0.02(-10.71%)
Sep 17, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 16, 2015 0.1400 0.1400 0.1400 0.1400 60,500 +0.00(+0.00%)
Sep 11, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 10, 2015 0.1400 0.1400 0.1400 0.1400 36,000 +0.02(+16.67%)
Sep 08, 2015 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Sep 03, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 02, 2015 0.1300 0.1450 0.1300 0.1450 53,570 +0.02(+20.83%)
Sep 01, 2015 0.1250 0.1250 0.1200 0.1200 80,000 -0.02(-17.24%)
Aug 31, 2015 0.1300 0.1450 0.1300 0.1450 19,000 +0.01(+11.54%)
Aug 28, 2015 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+8.33%)
Aug 24, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 20, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 19, 2015 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Aug 18, 2015 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Aug 13, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 12, 2015 0.1150 0.1250 0.1050 0.1250 56,500 +0.01(+4.17%)
Aug 11, 2015 0.1200 0.1200 0.1200 0.1200 45,200 -0.02(-17.24%)
Aug 07, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 31, 2015 0.1500 0.1500 0.1500 420 +0.00(+0.00%)
Jul 30, 2015 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Jul 27, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jul 23, 2015 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 13, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 10, 2015 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Jul 07, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jul 06, 2015 0.1800 0.1800 0.1800 0.1800 10,000 +0.02(+12.50%)
Jul 03, 2015 0.1600 0.1600 0.1600 0.1600 50,000 -0.01(-5.88%)
Jul 02, 2015 0.1700 0.1700 0.1700 0.1700 14,000 -0.01(-5.56%)
Jun 30, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 26, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 25, 2015 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Jun 24, 2015 0.1700 0.1800 0.1700 0.1800 18,000 +0.02(+16.13%)
Jun 23, 2015 0.1550 0.1550 0.1550 0.1550 11,000 +0.00(+0.00%)
Jun 22, 2015 0.1550 0.1550 0.1550 0.1550 5,500 +0.00(+0.00%)
Jun 19, 2015 0.1550 0.1550 0.1550 0.1550 2,520 -0.02(-13.89%)
Jun 18, 2015 0.1800 0.1800 0.1800 0.1800 10,000 +0.02(+12.50%)
Jun 15, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jun 12, 2015 0.1700 0.1700 0.1700 0.1700 42,000 +0.00(+0.00%)
Jun 11, 2015 0.1700 0.1700 0.1700 0.1700 18,000 +0.00(+0.00%)
Jun 08, 2015 0.1700 0.1700 0.1700 200 -0.03(-15.00%)
Jun 05, 2015 0.1500 0.2000 0.1500 0.2000 207,858 +0.05(+33.33%)
Jun 03, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 29, 2015 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
May 28, 2015 0.1250 0.2000 0.1250 0.1750 77,500 +0.06(+52.17%)
May 22, 2015 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
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.