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: 2:13 PM EDT, May 10, 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, 2019 0.0550 0.0600 0.0550 0.0550 341,563 -0.01(-15.38%)
Apr 29, 2019 0.0650 0.0650 0.0550 0.0650 394,000 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0650 11,000 +0.00(+0.00%)
Apr 25, 2019 0.0650 0.0650 0.0650 0.0650 10,032 +0.00(+0.00%)
Apr 24, 2019 0.0650 0.0650 0.0600 0.0650 294,400 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0700 0.0650 0.0650 70,000 +0.00(+0.00%)
Apr 22, 2019 0.0700 0.0700 0.0650 0.0650 208,691 -0.01(-13.33%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Apr 17, 2019 0.0750 0.0850 0.0700 0.0850 205,000 +0.01(+6.25%)
Apr 16, 2019 0.0850 0.0850 0.0800 0.0800 12,000 +0.01(+6.67%)
Apr 15, 2019 0.0750 0.0750 0.0750 0.0750 77,000 -0.01(-6.25%)
Apr 12, 2019 0.0800 0.0800 0.0750 0.0800 26,220 +0.00(+0.00%)
Apr 11, 2019 0.0850 0.0850 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 10, 2019 0.0800 0.0800 0.0800 0.0800 3,900 -0.01(-5.88%)
Apr 08, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 05, 2019 0.0800 0.0800 0.0800 0.0800 25,500 -0.01(-5.88%)
Apr 03, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 02, 2019 0.0800 0.0800 0.0800 0.0800 29,500 +0.00(+0.00%)
Apr 01, 2019 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Mar 29, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 28, 2019 0.0850 0.0850 0.0800 0.0800 29,500 -0.01(-11.11%)
Mar 26, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 25, 2019 0.0900 0.0900 0.0850 0.0850 46,999 +0.01(+13.33%)
Mar 21, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Mar 20, 2019 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Mar 19, 2019 0.0750 0.0900 0.0750 0.0900 76,200 +0.01(+12.50%)
Mar 18, 2019 0.0800 0.0850 0.0800 0.0800 51,900 -0.01(-5.88%)
Mar 15, 2019 0.0900 0.0900 0.0850 0.0850 31,800 +0.00(+0.00%)
Mar 13, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 12, 2019 0.0900 0.0950 0.0900 0.0950 32,000 +0.01(+5.56%)
Mar 11, 2019 0.0850 0.0900 0.0850 0.0900 22,000 +0.00(+0.00%)
Mar 07, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 04, 2019 0.0900 0.0950 0.0900 0.0900 60,500 +0.00(+5.88%)
Mar 01, 2019 0.0950 0.0950 0.0850 0.0850 4,500 +0.00(+0.00%)
Feb 28, 2019 0.0950 0.0950 0.0850 0.0850 45,984 -0.01(-10.53%)
Feb 27, 2019 0.0950 0.0950 0.0950 900 +0.00(+0.00%)
Feb 26, 2019 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Feb 25, 2019 0.1000 0.1000 0.0900 0.0950 26,500 -0.01(-5.00%)
Feb 22, 2019 0.0850 0.1000 0.0850 0.1000 35,984 +0.01(+5.26%)
Feb 21, 2019 0.0850 0.0950 0.0850 0.0950 43,000 +0.01(+5.56%)
Feb 20, 2019 0.0850 0.0900 0.0850 0.0900 9,000 +0.00(+0.00%)
Feb 19, 2019 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 14, 2019 0.1000 0.1000 0.1000 0.1000 44,000 +0.01(+11.11%)
Feb 13, 2019 0.0900 0.0900 0.0900 0.0900 7,700 -0.01(-5.26%)
Feb 12, 2019 0.1000 0.1000 0.0950 0.0950 126,500 +0.00(+0.00%)
Feb 11, 2019 0.1000 0.1000 0.0950 0.0950 10,000 -0.01(-5.00%)
Feb 06, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 05, 2019 0.1000 0.1000 0.1000 0.1000 21,500 +0.00(+0.00%)
Feb 04, 2019 0.0950 0.1000 0.0950 0.1000 95,000 +0.01(+5.26%)
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.