Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneering Tech Corp (OP: PTEFF )

0.0070 UNCHANGED
Last Price Updated: 3:52 PM EDT, Apr 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 (%)
Nov 30, 2017 0.5836 0.5900 0.5836 0.5837 10,500 +0.00(+0.53%)
Nov 29, 2017 0.5780 0.5854 0.5657 0.5806 14,500 +0.04(+6.92%)
Nov 28, 2017 0.5720 0.5720 0.5430 0.5430 4,100 +0.01(+1.14%)
Nov 27, 2017 0.5870 0.5870 0.5369 0.5369 33,589 -0.04(-7.11%)
Nov 22, 2017 0.5780 0.5780 0.5780 50 +0.04(+7.59%)
Nov 21, 2017 0.5460 0.5460 0.5149 0.5372 30,100 -0.01(-2.33%)
Nov 20, 2017 0.5648 0.5648 0.5500 0.5500 10,000 -0.03(-4.68%)
Nov 17, 2017 0.5640 0.5770 0.5430 0.5770 36,500 +0.02(+4.02%)
Nov 16, 2017 0.5690 0.5762 0.5543 0.5547 86,885 -0.02(-2.68%)
Nov 15, 2017 0.5670 0.5780 0.5670 0.5700 6,400 -0.01(-1.59%)
Nov 14, 2017 0.5789 0.5930 0.5700 0.5792 36,900 -0.01(-2.16%)
Nov 13, 2017 0.6410 0.6469 0.5920 0.5920 26,204 -0.06(-9.87%)
Nov 10, 2017 0.6900 0.6900 0.6568 0.6568 8,500 -0.00(-0.12%)
Nov 09, 2017 0.6640 0.6640 0.6576 0.6576 1,486 +0.00(+0.55%)
Nov 08, 2017 0.6540 0.6550 0.6540 0.6540 15,500 +0.00(+0.26%)
Nov 07, 2017 0.6270 0.6523 0.6260 0.6523 33,000 +0.03(+4.05%)
Nov 06, 2017 0.6534 0.6536 0.6269 0.6269 12,650 -0.03(-4.00%)
Nov 03, 2017 0.7030 0.7030 0.6530 0.6530 16,600 -0.05(-6.67%)
Nov 02, 2017 0.6984 0.6997 0.6984 0.6997 4,500 +0.01(+2.04%)
Nov 01, 2017 0.6935 0.6935 0.6857 0.6857 8,000 -0.01(-1.25%)
Oct 31, 2017 0.6851 0.7030 0.6700 0.6944 11,650 +0.00(+0.38%)
Oct 30, 2017 0.6992 0.7040 0.6918 0.6918 5,500 -0.05(-7.24%)
Oct 27, 2017 0.7105 0.7458 0.7105 0.7458 14,700 +0.04(+6.10%)
Oct 26, 2017 0.7189 0.7189 0.7029 0.7029 1,400 -0.03(-3.71%)
Oct 24, 2017 0.7300 0.7300 0.7300 0 +0.02(+3.11%)
Oct 23, 2017 0.7174 0.7237 0.7080 0.7080 7,200 -0.04(-5.78%)
Oct 20, 2017 0.7525 0.7525 0.7514 0.7514 2,500 +0.03(+3.93%)
Oct 19, 2017 0.7509 0.7509 0.7000 0.7230 44,890 -0.03(-3.60%)
Oct 18, 2017 0.7860 0.7860 0.7500 0.7500 32,500 -0.03(-4.34%)
Oct 16, 2017 0.7840 0.7840 0.7840 0 +0.00(+0.54%)
Oct 13, 2017 0.7870 0.7970 0.7798 0.7798 5,700 -0.02(-2.42%)
Oct 12, 2017 0.7991 0.7991 0.7991 0.7991 1,000 +0.01(+1.10%)
Oct 11, 2017 0.7880 0.7904 0.7790 0.7904 6,900 +0.03(+4.38%)
Oct 10, 2017 0.7900 0.7926 0.7535 0.7572 36,300 +0.01(+0.96%)
Oct 09, 2017 0.7100 0.7500 0.7100 0.7500 3,800 -0.06(-7.29%)
Oct 06, 2017 0.8180 0.8410 0.8010 0.8090 37,470 -0.00(-0.61%)
Oct 05, 2017 0.8411 0.8411 0.8140 0.8140 3,400 -0.03(-3.55%)
Oct 04, 2017 0.8856 0.9020 0.8300 0.8440 43,000 +0.06(+7.24%)
Oct 03, 2017 0.7790 0.8050 0.7790 0.7870 24,700 +0.00(+0.25%)
Oct 02, 2017 0.7940 0.8036 0.7850 0.7850 31,100 -0.02(-2.61%)
Sep 29, 2017 0.8200 0.8200 0.8060 0.8060 3,150 -0.01(-1.71%)
Sep 28, 2017 0.8246 0.8246 0.8200 0.8200 950 -0.01(-1.09%)
Sep 25, 2017 0.8290 0.8290 0.8290 0 -0.02(-2.07%)
Sep 22, 2017 0.8465 0.8465 0.8465 0.8465 100 -0.02(-2.70%)
Sep 21, 2017 0.8610 0.8700 0.8610 0.8700 9,220 +0.03(+3.82%)
Sep 20, 2017 0.8380 0.8380 0.8380 0.8380 1,000 -0.02(-2.44%)
Sep 19, 2017 0.8750 0.8750 0.8590 0.8590 7,000 -0.00(-0.46%)
Sep 18, 2017 0.8625 0.8630 0.8620 0.8630 13,000 +0.02(+1.77%)
Sep 15, 2017 0.8927 0.9009 0.8480 0.8480 18,100 -0.01(-1.40%)
Sep 14, 2017 0.8660 0.8660 0.8600 0.8600 3,000 +0.01(+1.33%)
Sep 13, 2017 0.8487 0.8487 0.8487 0.8487 2,500 -0.02(-2.52%)
Sep 11, 2017 0.8706 0.8706 0.8706 0 -0.02(-1.85%)
Sep 08, 2017 0.8870 0.8870 0.8870 0.8870 1,600 -0.02(-2.53%)
Sep 07, 2017 0.9100 0.9100 0.9100 0.9100 1,000 +0.02(+1.79%)
Sep 06, 2017 0.9020 0.9020 0.8940 0.8940 5,000 +0.04(+5.05%)
Sep 05, 2017 0.8684 0.8685 0.8510 0.8510 2,500 -0.02(-2.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.