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, 2020 0.0800 0.0800 0.0800 130 +0.00(+0.00%)
Apr 29, 2020 0.0800 0.0800 0.0800 0.0800 1,650 -0.01(-5.88%)
Apr 28, 2020 0.0800 0.0850 0.0800 0.0850 20,999 +0.01(+6.25%)
Apr 27, 2020 0.0900 0.0900 0.0800 0.0800 181,573 -0.01(-5.88%)
Apr 24, 2020 0.0950 0.1100 0.0850 0.0850 507,463 -0.00(-5.56%)
Apr 23, 2020 0.0950 0.0950 0.0850 0.0900 102,944 +0.00(+5.88%)
Apr 21, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Apr 20, 2020 0.0850 0.1000 0.0850 0.1000 63,000 +0.01(+17.65%)
Apr 17, 2020 0.0900 0.0950 0.0850 0.0850 96,000 +0.01(+6.25%)
Apr 16, 2020 0.0850 0.0850 0.0800 0.0800 20,739 +0.01(+6.67%)
Apr 15, 2020 0.0750 0.0800 0.0700 0.0750 78,000 +0.00(+0.00%)
Apr 14, 2020 0.0800 0.0800 0.0750 0.0750 20,999 -0.01(-6.25%)
Apr 13, 2020 0.0700 0.0800 0.0700 0.0800 6,500 +0.01(+6.67%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 08, 2020 0.0700 0.0700 0.0700 0.0700 24,000 -0.00(-6.67%)
Apr 07, 2020 0.0700 0.0750 0.0650 0.0750 138,500 +0.00(+7.14%)
Apr 06, 2020 0.0700 0.0700 0.0700 0.0700 97,000 +0.00(+0.00%)
Apr 03, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 01, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 31, 2020 0.0700 0.0800 0.0700 0.0750 38,500 +0.00(+7.14%)
Mar 30, 2020 0.0700 0.0700 0.0700 0.0700 17,400 +0.00(+0.00%)
Mar 27, 2020 0.0750 0.0750 0.0700 0.0700 148,000 -0.00(-6.67%)
Mar 26, 2020 0.0800 0.0850 0.0700 0.0750 300,800 +0.00(+7.14%)
Mar 25, 2020 0.0700 0.0800 0.0700 0.0700 153,827 +0.01(+7.69%)
Mar 24, 2020 0.0550 0.0650 0.0550 0.0650 187,176 +0.01(+8.33%)
Mar 23, 2020 0.0550 0.0600 0.0500 0.0600 40,795 +0.00(+0.00%)
Mar 20, 2020 0.0600 0.0600 0.0600 0.0600 57,000 +0.00(+0.00%)
Mar 19, 2020 0.0600 0.0600 0.0600 0.0600 23,300 +0.00(+9.09%)
Mar 18, 2020 0.0600 0.0600 0.0550 0.0550 39,300 -0.00(-8.33%)
Mar 17, 2020 0.0650 0.0650 0.0550 0.0600 661,220 +0.00(+0.00%)
Mar 16, 2020 0.0700 0.0950 0.0600 0.0600 656,190 -0.04(-40.00%)
Mar 13, 2020 0.1000 0.1000 0.0850 0.1000 116,618 -0.00(-4.76%)
Mar 12, 2020 0.0750 0.1050 0.0650 0.1050 489,645 +0.01(+16.67%)
Mar 11, 2020 0.0900 0.0900 0.0850 0.0900 129,500 -0.01(-14.29%)
Mar 10, 2020 0.0900 0.1050 0.0900 0.1050 45,929 +0.00(+5.00%)
Mar 09, 2020 0.0950 0.1000 0.0850 0.1000 248,925 -0.00(-4.76%)
Mar 06, 2020 0.1100 0.1250 0.1000 0.1050 257,200 -0.02(-16.00%)
Mar 05, 2020 0.1400 0.1400 0.1200 0.1250 281,700 -0.02(-10.71%)
Mar 04, 2020 0.1250 0.1400 0.1150 0.1400 759,114 +0.01(+7.69%)
Mar 03, 2020 0.0650 0.1500 0.0650 0.1300 3,671,475 +0.10(+333.33%)
Mar 02, 2020 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Feb 28, 2020 0.0300 0.0350 0.0300 0.0300 62,000 -0.01(-14.29%)
Feb 26, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2020 0.0350 0.0350 0.0350 0.0350 143,000 +0.00(+0.00%)
Feb 20, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 19, 2020 0.0300 0.0300 0.0300 0.0300 10,500 +0.00(+0.00%)
Feb 18, 2020 0.0300 0.0300 0.0300 0.0300 112,000 +0.00(+0.00%)
Feb 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 12, 2020 0.0350 0.0350 0.0300 0.0300 28,000 +0.00(+0.00%)
Feb 11, 2020 0.0300 0.0300 0.0300 0.0300 106,000 -0.01(-14.29%)
Feb 10, 2020 0.0300 0.0350 0.0300 0.0350 59,000 +0.00(+0.00%)
Feb 07, 2020 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Feb 03, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 31, 2020 0.0300 0.0300 0.0300 400 +0.00(+0.00%)
Jan 29, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 28, 2020 0.0350 0.0400 0.0350 0.0400 123,000 +0.00(+14.29%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 30,400 +0.00(+0.00%)
Jan 24, 2020 0.0350 0.0350 0.0350 0.0350 75,000 +0.01(+16.67%)
Jan 23, 2020 0.0350 0.0350 0.0300 0.0300 4,793 +0.00(+0.00%)
Jan 21, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 20, 2020 0.0350 0.0350 0.0350 131 +0.00(+0.00%)
Jan 17, 2020 0.0300 0.0350 0.0300 0.0350 12,600 +0.00(+0.00%)
Jan 16, 2020 0.0350 0.0350 0.0350 0.0350 76,000 +0.00(+0.00%)
Jan 15, 2020 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Jan 13, 2020 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jan 10, 2020 0.0350 0.0400 0.0350 0.0350 241,000 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0350 0.0350 75,000 +0.00(+0.00%)
Jan 06, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 03, 2020 0.0400 0.0400 0.0400 0.0400 237,275 +0.00(+14.29%)
Jan 02, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Dec 30, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 27, 2019 0.0300 0.0350 0.0300 0.0350 187,500 +0.01(+16.67%)
Dec 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 20, 2019 0.0300 0.0300 0.0300 0.0300 48,140 +0.00(+0.00%)
Dec 19, 2019 0.0300 0.0300 0.0300 0.0300 28,450 +0.00(+0.00%)
Dec 18, 2019 0.0350 0.0350 0.0300 0.0300 185,000 +0.00(+0.00%)
Dec 17, 2019 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Dec 16, 2019 0.0350 0.0350 0.0300 0.0300 23,400 +0.00(+0.00%)
Dec 13, 2019 0.0350 0.0350 0.0300 0.0300 40,100 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0350 0.0300 0.0300 43,000 -0.01(-14.29%)
Dec 11, 2019 0.0300 0.0350 0.0300 0.0350 99,400 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Dec 09, 2019 0.0350 0.0400 0.0350 0.0400 10,800 +0.00(+0.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 04, 2019 0.0350 0.0400 0.0350 0.0400 31,400 +0.00(+14.29%)
Dec 03, 2019 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Dec 02, 2019 0.0350 0.0350 0.0350 0.0350 125,274 +0.00(+0.00%)
Nov 29, 2019 0.0350 0.0350 0.0350 0.0350 32,000 +0.00(+0.00%)
Nov 28, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Nov 27, 2019 0.0400 0.0400 0.0350 0.0350 23,464 -0.00(-12.50%)
Nov 26, 2019 0.0350 0.0400 0.0350 0.0400 73,109 +0.00(+14.29%)
Nov 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 21, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 30,600 -0.00(-12.50%)
Nov 19, 2019 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+14.29%)
Nov 18, 2019 0.0350 0.0350 0.0350 0.0350 10,100 +0.00(+0.00%)
Nov 15, 2019 0.0350 0.0350 0.0350 0.0350 13,000 -0.00(-12.50%)
Nov 14, 2019 0.0350 0.0400 0.0350 0.0400 100,000 +0.00(+14.29%)
Nov 13, 2019 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Nov 12, 2019 0.0350 0.0350 0.0300 0.0350 180,479 +0.00(+0.00%)
Nov 11, 2019 0.0350 0.0350 0.0350 0.0350 27,000 +0.00(+0.00%)
Nov 08, 2019 0.0350 0.0350 0.0350 0.0350 59,500 -0.00(-12.50%)
Nov 07, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 06, 2019 0.0350 0.0400 0.0300 0.0400 288,000 +0.00(+14.29%)
Nov 05, 2019 0.0350 0.0350 0.0350 0.0350 300,000 +0.00(+0.00%)
Nov 04, 2019 0.0350 0.0350 0.0350 300 +0.00(+0.00%)
Oct 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 30, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Oct 29, 2019 0.0350 0.0350 0.0300 0.0350 86,600 +0.01(+16.67%)
Oct 28, 2019 0.0300 0.0350 0.0300 0.0300 73,800 +0.00(+0.00%)
Oct 25, 2019 0.0300 0.0300 0.0300 0.0300 22,000 -0.01(-14.29%)
Oct 24, 2019 0.0300 0.0350 0.0300 0.0350 133,000 +0.01(+16.67%)
Oct 21, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 18, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Oct 15, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 10, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 09, 2019 0.0350 0.0350 0.0300 0.0300 137,998 -0.01(-14.29%)
Oct 08, 2019 0.0350 0.0350 0.0350 0.0350 31,400 +0.00(+0.00%)
Oct 07, 2019 0.0350 0.0350 0.0350 0.0350 4,550 +0.00(+0.00%)
Oct 04, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Oct 01, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 30, 2019 0.0350 0.0350 0.0350 0.0350 78,300 -0.00(-12.50%)
Sep 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 20, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 19, 2019 0.0350 0.0350 0.0350 0.0350 70,000 -0.00(-12.50%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 12,530 +0.00(+0.00%)
Sep 17, 2019 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+14.29%)
Sep 16, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Sep 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 11, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Sep 10, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Sep 09, 2019 0.0350 0.0350 0.0350 0.0350 105,366 +0.00(+0.00%)
Sep 06, 2019 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Sep 05, 2019 0.0350 0.0350 0.0350 0.0350 54,000 +0.00(+0.00%)
Sep 04, 2019 0.0350 0.0350 0.0350 0.0350 99,500 +0.00(+0.00%)
Aug 30, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 29, 2019 0.0400 0.0400 0.0400 130 +0.00(+0.00%)
Aug 28, 2019 0.0400 0.0400 0.0400 0.0400 3,800 +0.00(+14.29%)
Aug 27, 2019 0.0350 0.0350 0.0350 0.0350 54,700 +0.00(+0.00%)
Aug 23, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 14, 2019 0.0350 0.0350 0.0300 0.0350 32,700 -0.00(-12.50%)
Aug 13, 2019 0.0350 0.0400 0.0350 0.0400 18,000 +0.00(+14.29%)
Aug 12, 2019 0.0350 0.0350 0.0350 0.0350 41,000 -0.00(-12.50%)
Aug 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 02, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 01, 2019 0.0400 0.0450 0.0400 0.0450 7,000 +0.00(+0.00%)
Jul 31, 2019 0.0450 0.0450 0.0450 0.0450 15,850 +0.00(+0.00%)
Jul 30, 2019 0.0400 0.0450 0.0400 0.0450 41,000 +0.00(+12.50%)
Jul 26, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 25, 2019 0.0400 0.0450 0.0400 0.0450 7,000 +0.00(+12.50%)
Jul 24, 2019 0.0400 0.0400 0.0400 0.0400 350,000 -0.00(-11.11%)
Jul 23, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jul 19, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 12, 2019 0.0450 0.0450 0.0450 430 +0.00(+0.00%)
Jul 10, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 09, 2019 0.0450 0.0450 0.0450 0.0450 5,500 +0.00(+0.00%)
Jul 04, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 27, 2019 0.0450 0.0450 0.0400 0.0400 23,499 -0.00(-11.11%)
Jun 26, 2019 0.0450 0.0450 0.0450 0.0450 16,150 +0.00(+0.00%)
Jun 21, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0.0500 8,400 +0.01(+11.11%)
Jun 19, 2019 0.0400 0.0500 0.0400 0.0450 28,250 +0.00(+0.00%)
Jun 18, 2019 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Jun 17, 2019 0.0500 0.0500 0.0500 0.0500 5,100 +0.01(+11.11%)
Jun 14, 2019 0.0450 0.0450 0.0450 0.0450 1,100 +0.00(+0.00%)
Jun 13, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 12, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 11, 2019 0.0450 0.0450 0.0450 0.0450 9,000 -0.01(-10.00%)
Jun 10, 2019 0.0500 0.0500 0.0500 0.0500 4,100 +0.00(+0.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0.0500 2,100 +0.00(+0.00%)
Jun 05, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 04, 2019 0.0450 0.0450 0.0450 0.0450 31,000 -0.01(-10.00%)
Jun 03, 2019 0.0500 0.0500 0.0450 0.0500 484,000 +0.00(+0.00%)
May 31, 2019 0.0500 0.0500 0.0500 0.0500 31,000 +0.01(+11.11%)
May 30, 2019 0.0500 0.0500 0.0450 0.0450 28,650 -0.01(-10.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
May 27, 2019 0.0500 0.0500 0.0500 0.0500 5,040 +0.00(+0.00%)
May 24, 2019 0.0500 0.0500 0.0500 0.0500 25,600 +0.00(+0.00%)
May 23, 2019 0.0500 0.0500 0.0500 0.0500 525,000 +0.00(+0.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 11,618 -0.00(-9.09%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0500 0.0550 61,000 +0.00(+0.00%)
May 15, 2019 0.0500 0.0550 0.0500 0.0550 20,999 +0.00(+0.00%)
May 14, 2019 0.0500 0.0550 0.0500 0.0550 128,000 +0.00(+10.00%)
May 13, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
May 10, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 09, 2019 0.0500 0.0500 0.0500 0.0500 233,000 +0.00(+0.00%)
May 08, 2019 0.0500 0.0500 0.0500 0.0500 18,000 -0.00(-9.09%)
May 07, 2019 0.0550 0.0550 0.0550 0.0550 389,636 +0.00(+0.00%)
May 03, 2019 0.0550 0.0550 0.0550 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.