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 29, 2011 0.3000 0.3000 0.3000 0.3000 4,000 -0.07(-18.92%)
Apr 28, 2011 0.3700 0.3700 0.3700 0.3700 3,010 +0.07(+23.33%)
Apr 27, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 26, 2011 0.3600 0.3600 0.3000 0.3000 13,500 -0.02(-6.25%)
Apr 25, 2011 0.3150 0.3200 0.3150 0.3200 8,050 +0.01(+1.59%)
Apr 21, 2011 0.3150 0.3150 0.3150 0.3150 7,200 +0.05(+21.15%)
Apr 20, 2011 0.2600 0.2600 0.2600 0.2600 9,000 +0.01(+4.00%)
Apr 19, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 18, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 15, 2011 0.2550 0.2550 0.2500 0.2500 65,000 -0.01(-3.85%)
Apr 14, 2011 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Apr 13, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 12, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 11, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 08, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 07, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 06, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 05, 2011 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 04, 2011 0.2600 0.2600 0.2600 0.2600 19,000 -0.06(-18.75%)
Apr 01, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 31, 2011 0.3200 0.3200 0.3200 0.3200 4,050 +0.04(+12.28%)
Mar 30, 2011 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 29, 2011 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 28, 2011 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 25, 2011 0.2850 0.2850 0.2850 0.2850 430 -0.03(-8.06%)
Mar 24, 2011 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 23, 2011 0.3100 0.3100 0.3100 0.3100 1,500 +0.03(+8.77%)
Mar 22, 2011 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 21, 2011 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 18, 2011 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Mar 17, 2011 0.2850 0.2850 0.2850 0.2850 100 -0.02(-5.00%)
Mar 16, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 15, 2011 0.3000 0.3000 0.3000 0.3000 6,080 +0.01(+1.69%)
Mar 14, 2011 0.2950 0.2950 0.2950 0.2950 2,000 -0.03(-7.81%)
Mar 11, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 10, 2011 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 09, 2011 0.3200 0.3200 0.3200 0.3200 2,040 +0.00(+0.00%)
Mar 08, 2011 0.3000 0.3200 0.2850 0.3200 33,000 +0.02(+6.67%)
Mar 07, 2011 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Mar 04, 2011 0.3000 0.3000 0.3000 0.3000 13,000 +0.01(+3.45%)
Mar 03, 2011 0.2900 0.2900 0.2900 0.2900 400 +0.00(+0.00%)
Mar 02, 2011 0.2950 0.2950 0.2900 0.2900 1,800 -0.01(-1.69%)
Mar 01, 2011 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+1.72%)
Feb 28, 2011 0.2900 0.2900 0.2900 0.2900 6,420 +0.00(+0.00%)
Feb 25, 2011 0.2900 0.2900 0.2900 0.2900 7,000 -0.01(-3.33%)
Feb 24, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 23, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 22, 2011 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Feb 18, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 17, 2011 0.3000 0.3000 0.3000 0.3000 9,000 +0.00(+0.00%)
Feb 16, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 15, 2011 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+9.09%)
Feb 14, 2011 0.3250 0.3250 0.2750 0.2750 18,250 -0.10(-27.63%)
Feb 11, 2011 0.3800 0.3800 0.3800 0.3800 3,800 +0.08(+26.67%)
Feb 10, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 09, 2011 0.4000 0.4000 0.3000 0.3000 26,500 -0.09(-23.08%)
Feb 08, 2011 0.2650 0.3900 0.2650 0.3900 256,500 +0.07(+20.00%)
Feb 07, 2011 0.3250 0.3250 0.3250 0.3250 200 -0.03(-9.72%)
Feb 04, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 03, 2011 0.3600 0.3600 0.3600 0.3600 66,510 -0.01(-1.37%)
Feb 02, 2011 0.3550 0.3650 0.3550 0.3650 130,000 +0.01(+2.82%)
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.