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: 3:53 PM EDT, May 21, 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, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 29, 2010 0.1950 0.1950 0.1950 0.1950 3,000 +0.00(+0.00%)
Apr 28, 2010 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 27, 2010 0.2100 0.2100 0.1950 0.1950 13,000 -0.02(-9.30%)
Apr 26, 2010 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 23, 2010 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 22, 2010 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 21, 2010 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 20, 2010 0.2150 0.2150 0.2150 0.2150 2,000 -0.01(-2.27%)
Apr 19, 2010 0.2200 0.2200 0.2200 0.2200 22,650 -0.02(-10.20%)
Apr 16, 2010 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 15, 2010 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 14, 2010 0.2450 0.2450 0.2450 0.2450 5,000 +0.02(+8.89%)
Apr 13, 2010 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 12, 2010 0.2400 0.2400 0.2250 0.2250 10,000 -0.02(-8.16%)
Apr 09, 2010 0.2950 0.2950 0.2450 0.2450 40,000 +0.00(+0.00%)
Apr 08, 2010 0.2500 0.2700 0.2450 0.2450 37,100 -0.04(-14.04%)
Apr 07, 2010 0.2850 0.2850 0.2850 0.2850 5,000 -0.01(-1.72%)
Apr 06, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 05, 2010 0.2900 0.2900 0.2900 0.2900 500 +0.04(+16.00%)
Apr 01, 2010 0.2500 0.2500 0.2500 0 -0.06(-19.35%)
Mar 31, 2010 0.3100 0.3100 0.3100 0.3100 300 -0.01(-1.59%)
Mar 30, 2010 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Mar 29, 2010 0.2500 0.3150 0.2300 0.3150 24,426 +0.03(+8.62%)
Mar 26, 2010 0.2900 0.2900 0.2900 0.2900 12,200 +0.01(+1.75%)
Mar 25, 2010 0.2850 0.2850 0.2850 0.2850 3,000 +0.03(+14.00%)
Mar 24, 2010 0.2500 0.2500 0.2500 0.2500 260 +0.00(+0.00%)
Mar 23, 2010 0.2500 0.2500 0.2500 0.2500 500 -0.03(-10.71%)
Mar 22, 2010 0.2800 0.2800 0.2800 0.2800 13,500 +0.00(+0.00%)
Mar 19, 2010 0.2800 0.2800 0.2800 0.2800 31,000 -0.06(-17.65%)
Mar 18, 2010 0.2900 0.3400 0.2700 0.3400 47,280 +0.01(+1.49%)
Mar 17, 2010 0.3350 0.3350 0.3350 0.3350 4,018 -0.01(-1.47%)
Mar 16, 2010 0.2700 0.3400 0.2600 0.3400 53,000 +0.02(+6.25%)
Mar 15, 2010 0.2700 0.3200 0.2500 0.3200 40,000 +0.02(+6.67%)
Mar 12, 2010 0.3000 0.3000 0.2850 0.3000 60,000 +0.00(+0.00%)
Mar 11, 2010 0.2800 0.3000 0.2800 0.3000 72,180 +0.04(+15.38%)
Mar 10, 2010 0.2600 0.2600 0.2600 0.2600 15,000 -0.01(-3.70%)
Mar 09, 2010 0.2600 0.2700 0.2300 0.2700 23,500 +0.03(+12.50%)
Mar 08, 2010 0.2400 0.2400 0.2200 0.2400 25,810 +0.05(+26.32%)
Mar 05, 2010 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 04, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 03, 2010 0.1900 0.1900 0.1900 0.1900 300 -0.06(-24.00%)
Mar 02, 2010 0.2500 0.2500 0.2500 0.2500 7,000 +0.06(+31.58%)
Mar 01, 2010 0.2000 0.2000 0.1900 0.1900 4,000 -0.02(-11.63%)
Feb 26, 2010 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+7.50%)
Feb 25, 2010 0.2400 0.2400 0.2000 0.2000 3,200 -0.05(-21.57%)
Feb 24, 2010 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 23, 2010 0.2550 0.2550 0.2550 0.2550 1,164 +0.04(+18.60%)
Feb 22, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 19, 2010 0.2150 0.2550 0.2100 0.2150 96,500 +0.01(+2.38%)
Feb 18, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 17, 2010 0.2100 0.2100 0.2100 0.2100 1,100 -0.03(-12.50%)
Feb 16, 2010 0.2100 0.2400 0.2050 0.2400 70,000 +0.04(+20.00%)
Feb 12, 2010 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 11, 2010 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+8.11%)
Feb 10, 2010 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 09, 2010 0.2100 0.2100 0.1850 0.1850 20,000 -0.02(-11.90%)
Feb 08, 2010 0.2100 0.2100 0.2100 0.2100 200 -0.05(-19.23%)
Feb 05, 2010 0.2600 0.2600 0.2600 0.2600 1,200 +0.05(+23.81%)
Feb 04, 2010 0.2100 0.2100 0.2100 0.2100 80 -0.02(-8.70%)
Feb 03, 2010 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 02, 2010 0.2300 0.2300 0.2300 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.