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 (%)
Sep 30, 2009 0.2950 0.3100 0.2950 0.3100 5,830 +0.11(+55.00%)
Sep 29, 2009 0.2900 0.2900 0.2000 0.2000 20,000 -0.11(-35.48%)
Sep 28, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 25, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 24, 2009 0.3500 0.3500 0.3100 0.3100 9,000 -0.04(-11.43%)
Sep 23, 2009 0.3500 0.3500 0.3500 0.3500 240 +0.03(+9.37%)
Sep 22, 2009 0.3200 0.3200 0.3200 0.3200 1,300 -0.07(-17.95%)
Sep 21, 2009 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 18, 2009 0.3900 0.3900 0.3900 0.3900 1,500 +0.00(+0.00%)
Sep 17, 2009 0.3600 0.3900 0.3600 0.3900 2,000 +0.02(+4.00%)
Sep 16, 2009 0.3100 0.3750 0.3100 0.3750 5,582 +0.08(+25.00%)
Sep 15, 2009 0.3000 0.4000 0.3000 0.3000 65,120 +0.03(+11.11%)
Sep 14, 2009 0.2500 0.2700 0.2500 0.2700 25,460 +0.01(+3.85%)
Sep 11, 2009 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 10, 2009 0.2400 0.2650 0.2200 0.2600 157,210 +0.02(+8.33%)
Sep 09, 2009 0.2200 0.2400 0.2200 0.2400 3,250 +0.01(+4.35%)
Sep 08, 2009 0.2000 0.2300 0.2000 0.2300 16,000 +0.03(+15.00%)
Sep 04, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 03, 2009 0.2100 0.2300 0.2000 0.2000 28,000 -0.05(-20.00%)
Sep 02, 2009 0.2000 0.2500 0.2000 0.2500 15,500 +0.10(+61.29%)
Sep 01, 2009 0.1250 0.1550 0.1250 0.1550 40,900 +0.00(+0.00%)
Aug 31, 2009 0.1250 0.1550 0.1250 0.1550 40,900 +0.03(+24.00%)
Aug 28, 2009 0.1250 0.1250 0.1250 0.1250 120 +0.01(+13.64%)
Aug 27, 2009 0.1200 0.1200 0.1100 0.1100 8,120 +0.00(+0.00%)
Aug 26, 2009 0.1200 0.1200 0.1100 0.1100 8,120 -0.04(-26.67%)
Aug 25, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 24, 2009 0.1000 0.1900 0.1000 0.1500 110,006 +0.00(+0.00%)
Aug 21, 2009 0.1000 0.1900 0.1000 0.1500 110,006 +0.00(+0.00%)
Aug 20, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 19, 2009 0.1000 0.1900 0.1000 0.1500 110,006 +0.05(+50.00%)
Aug 18, 2009 0.0750 0.1000 0.0750 0.1000 35,752 +0.00(+0.00%)
Aug 17, 2009 0.1000 0.1100 0.1000 0.1000 30 +0.00(+0.00%)
Aug 14, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2009 0.1000 0.1000 0.1000 0.1000 30 -0.01(-9.09%)
Aug 12, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 11, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 10, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 07, 2009 0.1100 0.1100 0.1100 0.1100 5,000 +0.04(+57.14%)
Aug 06, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 05, 2009 0.0700 0.1150 0.0700 0.0700 100 -0.04(-39.13%)
Aug 04, 2009 0.1150 0.1150 0.1150 0.1150 9,300 +0.05(+76.92%)
Jul 31, 2009 0.0850 0.0850 0.0650 0.0650 18,000 -0.02(-23.53%)
Jul 30, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 29, 2009 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 28, 2009 0.0850 0.0850 0.0850 0.0850 2,659 +0.00(+0.00%)
Jul 27, 2009 0.0850 0.0850 0.0850 0.0850 20 +0.00(+0.00%)
Jul 24, 2009 0.0850 0.0850 0.0850 0.0850 1,200 +0.00(+0.00%)
Jul 23, 2009 0.0900 0.1300 0.0850 0.0850 120 -0.04(-34.62%)
Jul 22, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 21, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 20, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 17, 2009 0.0900 0.1300 0.0900 0.1300 10,500 +0.04(+44.44%)
Jul 16, 2009 0.1200 0.1500 0.0700 0.0900 160,300 +0.01(+12.50%)
Jul 15, 2009 0.1100 0.1100 0.0800 0.0800 27,175 +0.00(+0.00%)
Jul 14, 2009 0.1000 0.1000 0.0800 0.0800 34,224 -0.02(-20.00%)
Jul 13, 2009 0.0950 0.1000 0.0950 0.1000 6,000 +0.02(+25.00%)
Jul 10, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2009 0.0800 0.0800 0.0800 0.0800 200 +0.00(+0.00%)
Jul 08, 2009 0.0800 0.0800 0.0800 0.0800 20 +0.00(+0.00%)
Jul 07, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 06, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 03, 2009 0.0800 0.0800 0.0800 0.0800 3,900 +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.