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: 1:01 PM EDT, May 29, 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 28, 2022 0.0300 32 -0.01(-25.00%)
Apr 25, 2022 0.0400 1 +0.00(+0.00%)
Apr 18, 2022 0.0400 0 +0.01(+60.00%)
Apr 12, 2022 0.0250 0 -0.00(-16.67%)
Apr 11, 2022 0.0300 0.0300 0.0300 0.0300 30,600 +0.00(+0.00%)
Apr 08, 2022 0.0300 0.0300 0.0250 0.0300 253,000 +0.00(+0.00%)
Apr 05, 2022 0.0300 0 +0.00(+0.00%)
Apr 01, 2022 0.0300 0 +0.00(+0.00%)
Mar 30, 2022 0.0300 0 +0.00(+0.00%)
Mar 28, 2022 0.0300 0 +0.00(+0.00%)
Mar 24, 2022 0.0300 0 +0.00(+0.00%)
Mar 23, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 21, 2022 0.0300 0 +0.00(+0.00%)
Mar 18, 2022 0.0300 0.0300 0.0300 0.0300 99,000 +0.00(+0.00%)
Mar 07, 2022 0.0300 0 +0.00(+0.00%)
Mar 03, 2022 0.0300 0 +0.00(+0.00%)
Mar 02, 2022 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 01, 2022 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-14.29%)
Feb 28, 2022 0.0350 0.0350 0.0350 0.0350 36,000 +0.01(+40.00%)
Feb 25, 2022 0.0250 0.0250 0.0250 0.0250 150,500 -0.00(-16.67%)
Feb 24, 2022 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Feb 23, 2022 0.0300 0.0300 0.0300 0.0300 65,448 +0.00(+0.00%)
Feb 22, 2022 0.0300 0.0300 0.0300 0.0300 60,025 -0.01(-14.29%)
Feb 18, 2022 0.0350 0 +0.00(+0.00%)
Feb 15, 2022 0.0350 0 +0.00(+0.00%)
Feb 09, 2022 0.0350 0 -0.00(-12.50%)
Feb 07, 2022 0.0400 0 +0.00(+0.00%)
Feb 04, 2022 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Feb 03, 2022 0.0400 0.0400 0.0400 0.0400 151,600 +0.00(+0.00%)
Feb 02, 2022 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Feb 01, 2022 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Jan 25, 2022 0.0450 500 +0.00(+0.00%)
Jan 20, 2022 0.0450 0 +0.00(+0.00%)
Jan 18, 2022 0.0450 0 -0.01(-10.00%)
Jan 13, 2022 0.0500 0 +0.00(+0.00%)
Jan 12, 2022 0.0450 0.0500 0.0450 0.0500 23,300 +0.01(+11.11%)
Jan 10, 2022 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 04, 2022 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 29, 2021 0.0500 0.0500 0.0450 0.0450 20,000 -0.01(-10.00%)
Dec 23, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2021 0.0500 0.0500 0.0500 0.0500 117,005 +0.00(+0.00%)
Dec 20, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 17, 2021 0.0500 0.0500 0.0500 0.0500 23,000 -0.00(-9.09%)
Dec 16, 2021 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Dec 15, 2021 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 13, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 08, 2021 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 07, 2021 0.0550 0.0600 0.0550 0.0600 160,000 +0.01(+20.00%)
Dec 06, 2021 0.0500 0.0500 0.0500 0.0500 102,000 +0.00(+0.00%)
Dec 03, 2021 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Dec 02, 2021 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Dec 01, 2021 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
Nov 30, 2021 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Nov 29, 2021 0.0500 0.0500 0.0500 0.0500 104,000 +0.00(+0.00%)
Nov 26, 2021 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Nov 25, 2021 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 24, 2021 0.0500 0.0500 0.0500 0.0500 69,502 +0.00(+0.00%)
Nov 23, 2021 0.0400 0.0500 0.0400 0.0500 281,000 +0.01(+25.00%)
Nov 22, 2021 0.0450 0.0450 0.0400 0.0400 125,500 -0.00(-11.11%)
Nov 19, 2021 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Nov 18, 2021 0.0450 0.0450 0.0450 0.0450 164,000 +0.00(+0.00%)
Nov 17, 2021 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Nov 11, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 05, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 04, 2021 0.0450 0.0450 0.0450 0.0450 24,800 +0.00(+0.00%)
Nov 03, 2021 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 02, 2021 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Oct 29, 2021 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 28, 2021 0.0500 0.0500 0.0500 0.0500 157,200 +0.01(+11.11%)
Oct 25, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 21, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 20, 2021 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Oct 19, 2021 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 15, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 14, 2021 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Oct 07, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 04, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 01, 2021 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Sep 27, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 24, 2021 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 21, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 20, 2021 0.0450 0.0450 0.0450 0.0450 3,340 +0.00(+0.00%)
Sep 15, 2021 0.0450 0.0450 0.0450 400 +0.00(+0.00%)
Sep 14, 2021 0.0400 0.0450 0.0400 0.0450 6,550 -0.01(-10.00%)
Sep 10, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 07, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 02, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 01, 2021 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Aug 31, 2021 0.0450 0.0450 0.0450 0.0450 57,150 +0.00(+0.00%)
Aug 30, 2021 0.0450 0.0450 0.0450 0.0450 88,500 +0.00(+12.50%)
Aug 27, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 26, 2021 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Aug 25, 2021 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Aug 24, 2021 0.0400 0.0400 0.0400 0.0400 184,000 -0.00(-11.11%)
Aug 19, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 16, 2021 0.0400 0.0400 0.0400 100 -0.00(-11.11%)
Aug 12, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 11, 2021 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
Aug 10, 2021 0.0500 0.0500 0.0500 0.0500 5,300 +0.01(+11.11%)
Aug 09, 2021 0.0450 0.0450 0.0400 0.0450 132,250 +0.00(+0.00%)
Aug 06, 2021 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Aug 05, 2021 0.0450 0.0450 0.0450 0.0450 82,000 +0.00(+0.00%)
Aug 04, 2021 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Aug 03, 2021 0.0400 0.0400 0.0400 0.0400 6,200 -0.00(-11.11%)
Jul 30, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 29, 2021 0.0450 0.0450 0.0450 0.0450 121,200 +0.00(+0.00%)
Jul 28, 2021 0.0500 0.0500 0.0450 0.0450 8,000 +0.00(+0.00%)
Jul 23, 2021 0.0450 0.0450 0.0450 500 -0.01(-10.00%)
Jul 21, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 19, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 16, 2021 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jul 15, 2021 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Jul 14, 2021 0.0500 0.0500 0.0500 0.0500 16,020 +0.00(+0.00%)
Jul 12, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 09, 2021 0.0500 0.0500 0.0500 0.0500 132,000 +0.00(+0.00%)
Jul 08, 2021 0.0550 0.0550 0.0450 0.0500 278,500 -0.00(-9.09%)
Jul 07, 2021 0.0550 0.0550 0.0550 0.0550 6,288 +0.00(+0.00%)
Jul 06, 2021 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Jul 05, 2021 0.0600 0.0600 0.0600 0.0600 16,500 +0.00(+0.00%)
Jul 02, 2021 0.0600 0.0600 0.0600 0.0600 1,230 +0.00(+0.00%)
Jun 30, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 24, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 21, 2021 0.0550 0.0550 0.0550 5 -0.00(-8.33%)
Jun 18, 2021 0.0600 0.0600 0.0600 0.0600 47,000 +0.00(+0.00%)
Jun 16, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 15, 2021 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jun 11, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2021 0.0600 0.0600 0.0600 0.0600 5,375 +0.00(+0.00%)
Jun 09, 2021 0.0600 0.0600 0.0600 0.0600 18,800 +0.00(+0.00%)
Jun 08, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jun 07, 2021 0.0650 0.0650 0.0600 0.0600 2,230 +0.00(+0.00%)
Jun 04, 2021 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Jun 03, 2021 6.000 0.0600 0.0600 0.0600 1,200,000 +0.00(+0.00%)
Jun 01, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 31, 2021 0.0600 0.0600 0.0600 0.0600 124,000 -0.01(-7.69%)
May 28, 2021 0.0650 0.0650 0.0650 0.0650 37,000 +0.01(+8.33%)
May 27, 2021 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
May 26, 2021 0.0600 0.0600 0.0550 0.0600 133,372 +0.00(+0.00%)
May 25, 2021 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+0.00%)
May 20, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 19, 2021 0.0600 0.0600 0.0600 0.0600 30,100 -0.01(-14.29%)
May 14, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 13, 2021 0.0650 0.0650 0.0600 0.0650 58,700 +0.01(+8.33%)
May 12, 2021 0.0600 0.0600 0.0600 0.0600 2,600 -0.01(-7.69%)
May 11, 2021 0.0650 0.0650 0.0650 0.0650 1,150 +0.00(+0.00%)
May 06, 2021 0.0650 0.0650 0.0650 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.