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, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 28, 2021 0.0650 0.0650 0.0650 0.0650 23,000 +0.01(+8.33%)
Apr 27, 2021 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 23, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 22, 2021 0.0650 0.0650 0.0650 0.0650 7,300 +0.00(+0.00%)
Apr 21, 2021 0.0650 0.0650 0.0650 0.0650 114,000 +0.00(+0.00%)
Apr 20, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 19, 2021 0.0650 0.0650 0.0650 0.0650 5,130 +0.00(+0.00%)
Apr 16, 2021 0.0700 0.0700 0.0650 0.0650 103,000 +0.00(+0.00%)
Apr 14, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 13, 2021 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 12, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 09, 2021 0.0750 0.0750 0.0700 0.0700 6,079 -0.00(-6.67%)
Apr 08, 2021 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
Apr 07, 2021 0.0700 0.0800 0.0700 0.0750 88,999 +0.00(+7.14%)
Apr 06, 2021 0.0650 0.0700 0.0650 0.0700 219,300 +0.01(+16.67%)
Apr 05, 2021 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Apr 01, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2021 0.0650 0.0650 0.0600 0.0600 14,000 +0.00(+0.00%)
Mar 30, 2021 0.0650 0.0650 0.0600 0.0600 134,000 -0.01(-7.69%)
Mar 29, 2021 0.0700 0.0700 0.0650 0.0650 205,028 -0.01(-7.14%)
Mar 26, 2021 0.0700 0.0700 0.0700 0.0700 155,800 +0.01(+7.69%)
Mar 25, 2021 0.0700 0.0700 0.0650 0.0650 153,500 +0.00(+0.00%)
Mar 24, 2021 0.0700 0.0700 0.0650 0.0650 27,700 -0.01(-7.14%)
Mar 23, 2021 0.0700 0.0700 0.0700 0.0700 69,400 +0.01(+7.69%)
Mar 22, 2021 0.0600 0.0650 0.0600 0.0650 3,300 -0.01(-7.14%)
Mar 19, 2021 0.0650 0.0700 0.0650 0.0700 82,530 +0.01(+7.69%)
Mar 18, 2021 0.0650 0.0650 0.0650 0.0650 42,000 -0.01(-7.14%)
Mar 17, 2021 0.0700 0.0700 0.0650 0.0700 184,141 +0.00(+0.00%)
Mar 16, 2021 0.0700 0.0700 0.0700 0.0700 3,579 +0.00(+0.00%)
Mar 15, 2021 0.0750 0.0750 0.0700 0.0700 144,045 +0.00(+0.00%)
Mar 12, 2021 0.0650 0.0700 0.0650 0.0700 16,000 -0.00(-6.67%)
Mar 11, 2021 0.0750 0.0750 0.0750 0.0750 24,400 +0.00(+7.14%)
Mar 10, 2021 0.0750 0.0750 0.0700 0.0700 71,000 -0.01(-12.50%)
Mar 09, 2021 0.0600 0.0800 0.0600 0.0800 988,200 +0.01(+23.08%)
Mar 08, 2021 0.0650 0.0650 0.0650 0.0650 30,800 +0.00(+0.00%)
Mar 05, 2021 0.0650 0.0650 0.0650 0.0650 482,075 +0.00(+0.00%)
Mar 04, 2021 0.0700 0.0700 0.0650 0.0650 45,765 -0.01(-7.14%)
Mar 03, 2021 0.0650 0.0700 0.0650 0.0700 52,000 +0.00(+0.00%)
Mar 02, 2021 0.0750 0.0750 0.0700 0.0700 711,226 -0.01(-12.50%)
Mar 01, 2021 0.0850 0.0850 0.0800 0.0800 61,500 +0.00(+0.00%)
Feb 26, 2021 0.0800 0.0800 0.0800 0.0800 172,530 -0.01(-5.88%)
Feb 25, 2021 0.0850 0.0850 0.0800 0.0850 486,550 +0.00(+0.00%)
Feb 24, 2021 0.0900 0.0900 0.0850 0.0850 179,900 -0.00(-5.56%)
Feb 23, 2021 0.0900 0.0900 0.0900 0.0900 225,000 +0.00(+0.00%)
Feb 22, 2021 0.1000 0.1000 0.0900 0.0900 390,850 -0.02(-18.18%)
Feb 19, 2021 0.1050 0.1100 0.0950 0.1100 519,426 +0.01(+10.00%)
Feb 18, 2021 0.1200 0.1300 0.0950 0.1000 1,936,818 -0.03(-23.08%)
Feb 17, 2021 0.0750 0.1350 0.0750 0.1300 6,860,760 +0.06(+85.71%)
Feb 16, 2021 0.0700 0.0700 0.0700 0.0700 10,065 +0.00(+0.00%)
Feb 12, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2021 0.0750 0.0750 0.0700 0.0700 30,065 -0.00(-6.67%)
Feb 10, 2021 0.0750 0.0750 0.0700 0.0750 36,200 +0.00(+7.14%)
Feb 09, 2021 0.0750 0.0750 0.0700 0.0700 198,000 -0.00(-6.67%)
Feb 08, 2021 0.0800 0.0800 0.0750 0.0750 65,500 -0.01(-6.25%)
Feb 05, 2021 0.0800 0.0800 0.0800 0.0800 13,625 +0.00(+0.00%)
Feb 04, 2021 0.0800 0.0800 0.0800 0.0800 92,500 +0.00(+0.00%)
Feb 03, 2021 0.0750 0.0800 0.0750 0.0800 5,620 +0.00(+0.00%)
Feb 01, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 29, 2021 0.0800 0.0850 0.0800 0.0850 45,000 +0.01(+6.25%)
Jan 28, 2021 0.0850 0.0850 0.0800 0.0800 100,258 -0.01(-5.88%)
Jan 27, 2021 0.0800 0.0850 0.0800 0.0850 104,958 +0.01(+6.25%)
Jan 26, 2021 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Jan 25, 2021 0.0800 0.0850 0.0800 0.0850 78,800 +0.00(+0.00%)
Jan 22, 2021 0.0800 0.0850 0.0800 0.0850 16,000 +0.01(+6.25%)
Jan 21, 2021 0.0800 0.0800 0.0750 0.0800 219,000 +0.00(+0.00%)
Jan 20, 2021 0.0800 0.0800 0.0750 0.0800 60,174 +0.00(+0.00%)
Jan 19, 2021 0.0800 0.0800 0.0800 0.0800 126,000 +0.01(+6.67%)
Jan 18, 2021 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Jan 14, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 13, 2021 0.0800 0.0850 0.0800 0.0800 41,500 +0.00(+0.00%)
Jan 12, 2021 0.0800 0.0800 0.0800 0.0800 13,500 -0.01(-5.88%)
Jan 11, 2021 0.0900 0.0900 0.0800 0.0850 13,250 +0.01(+6.25%)
Jan 08, 2021 0.0800 0.0900 0.0800 0.0800 119,167 +0.00(+0.00%)
Jan 07, 2021 0.0750 0.0800 0.0750 0.0800 68,400 +0.00(+0.00%)
Jan 05, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0800 0.0750 0.0800 118,700 +0.01(+6.67%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2020 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Dec 29, 2020 0.0650 0.0750 0.0650 0.0750 53,250 +0.00(+7.14%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 23, 2020 0.0700 0.0700 0.0600 0.0650 139,700 +0.00(+0.00%)
Dec 22, 2020 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Dec 21, 2020 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Dec 17, 2020 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Dec 16, 2020 0.0650 0.0650 0.0650 0.0650 20,147 +0.00(+0.00%)
Dec 15, 2020 0.0650 0.0650 0.0650 0.0650 401,500 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0650 0.0650 0.0650 41,486 -0.01(-7.14%)
Dec 11, 2020 0.0750 0.0750 0.0650 0.0700 175,700 +0.00(+0.00%)
Dec 10, 2020 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Dec 09, 2020 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Dec 08, 2020 0.0700 0.0700 0.0700 0.0700 28,100 -0.00(-6.67%)
Dec 07, 2020 0.0750 0.0750 0.0750 0.0750 63,500 +0.00(+0.00%)
Dec 04, 2020 0.0800 0.0800 0.0750 0.0750 247,900 +0.00(+0.00%)
Dec 03, 2020 0.0750 0.0750 0.0750 0.0750 26,500 +0.00(+0.00%)
Dec 01, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 30, 2020 0.0800 0.0800 0.0750 0.0750 12,190 -0.01(-6.25%)
Nov 27, 2020 0.0800 0.0800 0.0800 0.0800 16,000 +0.01(+6.67%)
Nov 26, 2020 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Nov 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 20, 2020 0.0750 0.0750 0.0750 0.0750 72,000 +0.00(+0.00%)
Nov 18, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 16, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 13, 2020 0.0750 0.0800 0.0750 0.0800 80,000 +0.01(+6.67%)
Nov 12, 2020 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Nov 11, 2020 0.0800 0.0800 0.0750 0.0750 4,100 +0.00(+0.00%)
Nov 10, 2020 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Nov 09, 2020 0.0750 0.0750 0.0750 0.0750 4,390 +0.00(+0.00%)
Nov 06, 2020 0.0750 0.0750 0.0750 0.0750 11,295 -0.01(-6.25%)
Nov 04, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 03, 2020 0.0850 0.0850 0.0850 75 +0.00(+0.00%)
Oct 30, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 29, 2020 0.0900 0.0900 0.0850 0.0850 3,088 +0.00(+0.00%)
Oct 28, 2020 0.0850 0.0850 0.0850 0.0850 80,500 -0.00(-5.56%)
Oct 27, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Oct 26, 2020 0.0900 0.0900 0.0850 0.0850 6,500 -0.00(-5.56%)
Oct 20, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 19, 2020 0.0950 0.0950 0.0950 0.0950 1,900 +0.00(+0.00%)
Oct 16, 2020 0.0950 0.0950 0.0950 0.0950 15,236 +0.01(+5.56%)
Oct 15, 2020 0.0850 0.0900 0.0850 0.0900 15,360 +0.00(+5.88%)
Oct 14, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Oct 13, 2020 0.0800 0.0850 0.0800 0.0850 7,054 -0.00(-5.56%)
Oct 08, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 05, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 02, 2020 0.0900 0.0900 0.0850 0.0850 35,000 +0.00(+0.00%)
Oct 01, 2020 0.0850 0.0850 0.0850 200 +0.00(+0.00%)
Sep 30, 2020 0.0850 0.0850 0.0850 0.0850 23,000 +0.00(+0.00%)
Sep 29, 2020 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Sep 28, 2020 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Sep 25, 2020 0.0900 0.0900 0.0900 0.0900 101,701 -0.01(-5.26%)
Sep 24, 2020 0.0950 0.0950 0.0950 0.0950 24,000 -0.01(-5.00%)
Sep 22, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 21, 2020 0.1050 0.1050 0.1050 0.1050 3,302 +0.00(+0.00%)
Sep 18, 2020 0.0950 0.1100 0.0900 0.1050 175,026 +0.01(+10.53%)
Sep 17, 2020 0.0900 0.0950 0.0850 0.0950 12,500 +0.01(+11.76%)
Sep 16, 2020 0.0850 0.0850 0.0850 0.0850 13,000 +0.00(+0.00%)
Sep 15, 2020 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Sep 14, 2020 0.0850 0.0850 0.0850 10 +0.00(+0.00%)
Sep 10, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 01, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 31, 2020 0.0850 0.0900 0.0850 0.0900 40,600 +0.00(+5.88%)
Aug 28, 2020 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-5.56%)
Aug 27, 2020 0.0900 0.0900 0.0900 0.0900 74,505 -0.01(-5.26%)
Aug 26, 2020 0.0950 0.0950 0.0950 0.0950 13,500 +0.00(+0.00%)
Aug 25, 2020 0.0950 0.0950 0.0950 0.0950 121,500 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1000 0.0950 0.0950 21,500 +0.00(+0.00%)
Aug 21, 2020 0.1000 0.1000 0.0900 0.0950 937,000 -0.01(-9.52%)
Aug 20, 2020 0.1050 0.1050 0.1050 0.1050 10,950 +0.00(+0.00%)
Aug 19, 2020 0.1000 0.1050 0.1000 0.1050 187,000 +0.00(+0.00%)
Aug 18, 2020 0.1050 0.1050 0.1050 0.1050 26,900 +0.00(+5.00%)
Aug 17, 2020 0.1100 0.1100 0.1000 0.1000 584,200 -0.01(-9.09%)
Aug 14, 2020 0.1100 0.1100 0.1100 0.1100 165,000 +0.00(+0.00%)
Aug 13, 2020 0.1050 0.1100 0.1050 0.1100 370,999 +0.00(+0.00%)
Aug 12, 2020 0.1150 0.1150 0.1100 0.1100 14,000 -0.01(-4.35%)
Aug 11, 2020 0.1100 0.1150 0.1100 0.1150 162,450 -0.00(-4.17%)
Aug 10, 2020 0.1100 0.1200 0.1100 0.1200 44,576 +0.01(+14.29%)
Aug 07, 2020 0.1100 0.1100 0.1050 0.1050 238,100 -0.01(-8.70%)
Aug 06, 2020 0.1150 0.1150 0.1150 0.1150 25,000 -0.00(-4.17%)
Aug 05, 2020 0.1200 0.1200 0.1200 0.1200 105,200 +0.00(+0.00%)
Aug 04, 2020 0.1100 0.1200 0.1100 0.1200 14,500 +0.00(+0.00%)
Jul 31, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 30, 2020 0.1150 0.1200 0.1100 0.1200 209,000 +0.00(+0.00%)
Jul 29, 2020 0.1150 0.1200 0.1100 0.1200 126,500 +0.00(+4.35%)
Jul 27, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 24, 2020 0.1150 0.1150 0.1100 0.1100 41,300 +0.00(+0.00%)
Jul 22, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 21, 2020 0.1050 0.1100 0.1050 0.1100 68,383 +0.01(+4.76%)
Jul 20, 2020 0.1050 0.1050 0.1050 0.1050 140,500 -0.01(-4.55%)
Jul 17, 2020 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Jul 16, 2020 0.1050 0.1100 0.1050 0.1100 67,500 +0.00(+0.00%)
Jul 15, 2020 0.1100 0.1100 0.1100 0.1100 100,000 -0.01(-4.35%)
Jul 14, 2020 0.1100 0.1200 0.1100 0.1150 107,100 +0.01(+4.55%)
Jul 13, 2020 0.1150 0.1150 0.1100 0.1100 22,288 -0.01(-4.35%)
Jul 10, 2020 0.1100 0.1150 0.1100 0.1150 41,750 +0.01(+4.55%)
Jul 09, 2020 0.1100 0.1150 0.1100 0.1100 145,650 +0.01(+4.76%)
Jul 08, 2020 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Jul 07, 2020 0.1000 0.1050 0.1000 0.1050 40,100 +0.00(+0.00%)
Jul 03, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 02, 2020 0.1000 0.1050 0.1000 0.1050 53,525 +0.00(+5.00%)
Jun 30, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 29, 2020 0.1050 0.1050 0.1050 0.1050 89,350 +0.00(+5.00%)
Jun 26, 2020 0.1000 0.1000 0.1000 0.1000 2,500 -0.00(-4.76%)
Jun 25, 2020 0.1150 0.1150 0.1050 0.1050 57,500 +0.00(+0.00%)
Jun 24, 2020 0.1050 0.1050 0.1050 50 +0.00(+0.00%)
Jun 23, 2020 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+0.00%)
Jun 22, 2020 0.1100 0.1100 0.1000 0.1050 140,300 -0.01(-4.55%)
Jun 19, 2020 0.1150 0.1150 0.1100 0.1100 21,500 -0.01(-4.35%)
Jun 18, 2020 0.1150 0.1200 0.1100 0.1150 46,999 +0.00(+0.00%)
Jun 17, 2020 0.1200 0.1200 0.1150 0.1150 117,100 -0.00(-4.17%)
Jun 16, 2020 0.1200 0.1200 0.1200 0.1200 6,600 -0.01(-4.00%)
Jun 15, 2020 0.1350 0.1350 0.1250 0.1250 143,500 -0.01(-7.41%)
Jun 12, 2020 0.1200 0.1400 0.1200 0.1350 126,500 +0.02(+12.50%)
Jun 11, 2020 0.1250 0.1300 0.1200 0.1200 231,550 -0.01(-7.69%)
Jun 10, 2020 0.1300 0.1350 0.1300 0.1300 242,793 +0.00(+0.00%)
Jun 09, 2020 0.1300 0.1400 0.1250 0.1300 824,644 +0.01(+4.00%)
Jun 08, 2020 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-3.85%)
Jun 05, 2020 0.1400 0.1400 0.1300 0.1300 42,800 -0.01(-7.14%)
Jun 04, 2020 0.1300 0.1450 0.1050 0.1400 1,095,533 +0.02(+16.67%)
Jun 03, 2020 0.1200 0.1300 0.1150 0.1200 315,200 +0.00(+0.00%)
Jun 02, 2020 0.1200 0.1200 0.1200 0.1200 16,000 -0.01(-7.69%)
Jun 01, 2020 0.1300 0.1300 0.1150 0.1300 203,900 +0.00(+0.00%)
May 29, 2020 0.1200 0.1300 0.1150 0.1300 151,700 +0.01(+8.33%)
May 28, 2020 0.1200 0.1200 0.1100 0.1200 293,950 +0.01(+9.09%)
May 27, 2020 0.1100 0.1100 0.1000 0.1100 330,600 +0.01(+4.76%)
May 26, 2020 0.1050 0.1050 0.0900 0.1050 158,990 +0.00(+5.00%)
May 25, 2020 0.1000 0.1000 0.1000 0.1000 606 +0.00(+0.00%)
May 22, 2020 0.0950 0.1000 0.0950 0.1000 97,600 -0.01(-9.09%)
May 20, 2020 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
May 19, 2020 0.0850 0.0850 0.0800 0.0800 85,000 +0.00(+0.00%)
May 15, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 14, 2020 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
May 13, 2020 0.0900 0.0950 0.0850 0.0850 97,401 -0.00(-5.56%)
May 12, 2020 0.0950 0.1000 0.0900 0.0900 58,000 -0.01(-5.26%)
May 11, 2020 0.0850 0.0950 0.0850 0.0950 71,850 +0.01(+5.56%)
May 07, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 06, 2020 0.0900 0.0900 0.0850 0.0850 80,200 +0.01(+6.25%)
May 05, 2020 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
May 04, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +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.