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 (%)
Apr 30, 2018 0.3160 0.3160 0.3016 0.3016 13,500 -0.03(-8.88%)
Apr 26, 2018 0.3310 0.3310 0.3310 0 +0.00(+0.64%)
Apr 23, 2018 0.3289 0.3289 0.3289 0 -0.01(-2.08%)
Apr 20, 2018 0.3359 0.3359 0.3359 0.3359 3,000 -0.02(-6.41%)
Apr 19, 2018 0.3589 0.3589 0.3589 0.3589 3,000 +0.01(+3.76%)
Apr 18, 2018 0.3459 0.3459 0.3459 0.3459 2,020 +0.01(+4.22%)
Apr 16, 2018 0.3319 0.3319 0.3319 0 -0.03(-7.52%)
Apr 13, 2018 0.3589 0.3589 0.3589 0.3589 150 -0.00(-0.14%)
Apr 12, 2018 0.3596 0.3596 0.3594 0.3594 10,000 +0.03(+10.69%)
Apr 11, 2018 0.3247 0.3247 0.3247 0.3247 2,000 +0.02(+6.81%)
Apr 10, 2018 0.3022 0.3040 0.3022 0.3040 20,000 +0.00(+0.16%)
Apr 09, 2018 0.3035 0.3035 0.3035 0.3035 2,000 -0.00(-0.49%)
Apr 06, 2018 0.3034 0.3050 0.3034 0.3050 20,393 +0.00(+0.49%)
Apr 05, 2018 0.3074 0.3074 0.3035 0.3035 4,200 -0.01(-3.44%)
Apr 03, 2018 0.3143 0.3143 0.3143 0 +0.02(+6.32%)
Apr 02, 2018 0.2880 0.2956 0.2800 0.2956 24,500 -0.01(-4.02%)
Mar 26, 2018 0.3080 0.3080 0.3080 0 -0.01(-2.84%)
Mar 22, 2018 0.3170 0.3170 0.3170 0 +0.05(+20.99%)
Mar 21, 2018 0.2676 0.2676 0.2620 0.2620 6,500 -0.01(-4.87%)
Mar 20, 2018 0.2754 0.2754 0.2754 0.2754 6,500 +0.01(+2.27%)
Mar 19, 2018 0.2693 0.2693 0.2693 0.2693 15,000 -0.01(-2.78%)
Mar 16, 2018 0.2780 0.2847 0.2690 0.2770 18,500 -0.01(-3.48%)
Mar 15, 2018 0.2870 0.2870 0.2870 0.2870 3,000 +0.01(+2.14%)
Mar 14, 2018 0.2970 0.2970 0.2810 0.2810 4,700 -0.02(-5.39%)
Mar 13, 2018 0.3000 0.3000 0.2970 0.2970 5,500 -0.02(-6.51%)
Mar 12, 2018 0.3177 0.3177 0.3177 0.3177 500 +0.01(+2.44%)
Mar 09, 2018 0.3097 0.3230 0.3060 0.3101 32,100 +0.01(+2.85%)
Mar 08, 2018 0.2905 0.3016 0.2905 0.3015 11,000 -0.00(-1.47%)
Mar 07, 2018 0.3060 0.3060 0.3060 0.3060 100 -0.01(-4.35%)
Mar 06, 2018 0.3199 0.3199 0.3199 0.3199 500 -0.01(-4.08%)
Mar 05, 2018 0.3023 0.3335 0.3023 0.3335 33,750 +0.00(+1.06%)
Mar 02, 2018 0.3364 0.3623 0.2994 0.3300 42,125 -0.03(-7.56%)
Feb 28, 2018 0.3570 0.3570 0.3570 0 +0.01(+1.83%)
Feb 27, 2018 0.3506 0.3506 0.3506 0.3506 2,300 -0.00(-0.11%)
Feb 26, 2018 0.3550 0.3550 0.3510 0.3510 1,000 -0.02(-4.80%)
Feb 23, 2018 0.3646 0.3687 0.3508 0.3687 25,000 +0.02(+6.56%)
Feb 21, 2018 0.3460 0.3460 0.3460 0 -0.05(-12.07%)
Feb 20, 2018 0.3940 0.3940 0.3920 0.3935 12,232 +0.02(+5.89%)
Feb 16, 2018 0.3716 0.3716 0.3716 0 -0.05(-11.48%)
Feb 15, 2018 0.4198 0.4198 0.4198 0.4198 1,500 +0.01(+1.52%)
Feb 14, 2018 0.3839 0.4135 0.3839 0.4135 7,605 +0.01(+3.12%)
Feb 12, 2018 0.4010 0.4010 0.4010 0 +0.00(+1.19%)
Feb 07, 2018 0.3963 0.3963 0.3963 0 +0.03(+8.61%)
Feb 06, 2018 0.3646 0.3777 0.3646 0.3649 20,500 -0.03(-7.62%)
Feb 05, 2018 0.4090 0.3940 0.3950 18,750 -0.01(-3.42%)
Feb 02, 2018 0.4106 0.4166 0.3903 0.4090 20,900 +0.01(+3.81%)
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.