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 )

N/A 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 (%)
Apr 28, 2017 0.7840 0.7840 0.7840 0.7840 300 -0.04(-5.07%)
Apr 27, 2017 0.7430 0.8407 0.7430 0.8259 40,100 +0.07(+9.65%)
Apr 26, 2017 0.7320 0.7708 0.7320 0.7532 27,200 -0.00(-0.04%)
Apr 25, 2017 0.7690 0.7690 0.7463 0.7535 8,750 -0.03(-4.43%)
Apr 24, 2017 0.7577 0.7884 0.7515 0.7884 18,605 -0.00(-0.05%)
Apr 21, 2017 0.7888 0.7888 0.7888 0.7888 200 -0.00(-0.19%)
Apr 20, 2017 0.8197 0.8197 0.7901 0.7903 11,500 -0.03(-3.90%)
Apr 19, 2017 0.8224 0.8224 0.8224 0.8224 4,500 +0.02(+2.36%)
Apr 18, 2017 0.8262 0.8262 0.8034 0.8034 8,200 -0.01(-1.42%)
Apr 17, 2017 0.8167 0.8318 0.8086 0.8150 15,193 +0.01(+0.83%)
Apr 13, 2017 0.8256 0.8256 0.8014 0.8083 20,595 +0.02(+1.98%)
Apr 12, 2017 0.8226 0.8226 0.7926 0.7926 54,989 -0.04(-5.24%)
Apr 11, 2017 0.8281 0.8364 0.8216 0.8364 17,000 -0.01(-0.94%)
Apr 10, 2017 0.8445 0.8445 0.8443 0.8443 1,000 -0.01(-1.22%)
Apr 07, 2017 0.8660 0.8660 0.8547 0.8547 400 +0.00(+0.15%)
Apr 06, 2017 0.8840 0.8840 0.8510 0.8534 10,350 -0.04(-4.38%)
Apr 05, 2017 0.8920 0.8925 0.8920 0.8925 2,400 +0.00(+0.11%)
Apr 04, 2017 0.8746 0.8915 0.8746 0.8915 7,200 -0.05(-5.59%)
Mar 31, 2017 0.9443 0.9443 0.9443 50 -0.00(-0.48%)
Mar 30, 2017 0.9442 0.9674 0.9442 0.9489 31,658 +0.01(+1.45%)
Mar 29, 2017 0.9239 0.9353 0.9013 0.9353 12,000 +0.01(+1.37%)
Mar 28, 2017 0.8711 0.9319 0.8711 0.9227 18,498 +0.06(+6.83%)
Mar 27, 2017 0.8327 0.8740 0.8249 0.8637 16,099 +0.01(+0.96%)
Mar 24, 2017 0.8037 0.8630 0.8037 0.8555 47,975 +0.02(+1.85%)
Mar 23, 2017 0.8291 0.8441 0.8216 0.8400 7,200 +0.04(+4.48%)
Mar 22, 2017 0.8080 0.8130 0.7320 0.8040 141,520 -0.03(-3.75%)
Mar 21, 2017 0.8526 0.8526 0.8136 0.8353 22,398 -0.01(-0.68%)
Mar 17, 2017 0.8410 0.8410 0.8410 0 -0.03(-3.82%)
Mar 16, 2017 0.8749 0.8749 0.8744 0.8744 200 -0.02(-1.85%)
Mar 15, 2017 0.8909 0.8909 0.8909 0.8909 300 +0.05(+5.90%)
Mar 14, 2017 0.8290 0.8413 0.8290 0.8413 3,100 +0.03(+3.37%)
Mar 13, 2017 0.8340 0.8340 0.8139 0.8139 5,500 +0.01(+1.07%)
Mar 10, 2017 0.8053 0.8053 0.8053 0.8053 6,570 +0.00(+0.22%)
Mar 09, 2017 0.8036 0.8482 0.8035 0.8035 15,900 -0.02(-2.61%)
Mar 08, 2017 0.8881 0.8897 0.7948 0.8250 21,300 -0.10(-11.19%)
Mar 07, 2017 0.9290 0.9290 0.9290 0.9290 1,577 -0.03(-3.00%)
Mar 06, 2017 0.9130 0.9577 0.9130 0.9577 15,700 +0.01(+0.64%)
Mar 03, 2017 0.9352 0.9516 0.9351 0.9516 25,000 +0.01(+1.58%)
Mar 02, 2017 0.9605 0.9605 0.9353 0.9368 14,800 -0.05(-5.15%)
Mar 01, 2017 0.9864 0.9949 0.9800 0.9877 4,400 +0.07(+7.10%)
Feb 28, 2017 0.9500 0.9500 0.9073 0.9222 19,100 -0.03(-3.43%)
Feb 27, 2017 0.8880 0.9664 0.8880 0.9550 33,780 +0.14(+16.46%)
Feb 24, 2017 0.9738 0.9738 0.7880 0.8200 21,690 -0.16(-16.41%)
Feb 23, 2017 1.011 1.011 0.9810 0.9810 3,808 -0.01(-1.14%)
Feb 22, 2017 1.006 1.026 0.9923 0.9923 2,640 -0.02(-1.60%)
Feb 21, 2017 1.067 1.067 0.9922 1.008 7,971 +0.02(+2.17%)
Feb 17, 2017 0.9870 0.9870 0.9870 0 +0.03(+2.60%)
Feb 16, 2017 0.9620 0.9620 0.9620 0.9620 500 -0.01(-1.48%)
Feb 15, 2017 0.9805 0.9899 0.9500 0.9765 5,250 -0.02(-1.86%)
Feb 14, 2017 1.003 1.003 0.9892 0.9950 5,050 +0.00(+0.28%)
Feb 13, 2017 0.9810 1.026 0.9810 0.9922 7,100 -0.01(-1.18%)
Feb 10, 2017 0.9971 1.034 0.9893 1.004 14,900 -0.02(-1.92%)
Feb 09, 2017 1.020 1.024 0.9939 1.024 10,489 -0.05(-4.83%)
Feb 08, 2017 0.9560 1.122 0.9422 1.076 30,657 +0.14(+14.61%)
Feb 07, 2017 0.9458 0.9458 0.9386 0.9386 4,650 +0.03(+2.98%)
Feb 06, 2017 0.9062 0.9114 0.8982 0.9114 20,350 +0.00(+0.15%)
Feb 03, 2017 0.8174 0.9100 0.8174 0.9100 15,650 +0.11(+13.52%)
Feb 02, 2017 0.7960 0.8093 0.7960 0.8016 12,800 -0.01(-1.62%)
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.