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 (%)
May 29, 2019 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
May 28, 2019 0.0340 0.0340 0.0340 0.0340 4,000 +0.00(+0.00%)
May 24, 2019 0.0340 0.0340 0.0340 0.0340 15,000 -0.01(-14.36%)
May 07, 2019 0.0397 0.0397 0.0397 0 +0.00(+7.30%)
Apr 30, 2019 0.0370 0.0370 0.0370 0 -0.01(-13.95%)
Apr 29, 2019 0.0430 0.0430 0.0430 0.0430 2,000 -0.00(-4.44%)
Apr 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 24, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 23, 2019 0.0450 0.0450 0.0450 0.0450 40,000 -0.00(-5.46%)
Apr 22, 2019 0.0470 0.0476 0.0400 0.0476 67,701 -0.00(-4.80%)
Apr 18, 2019 0.0512 0.0512 0.0500 0.0500 10,400 -0.01(-18.03%)
Apr 17, 2019 0.0610 0.0610 0.0610 0.0610 25,000 -0.00(-0.16%)
Apr 12, 2019 0.0611 0.0611 0.0611 0 -0.00(-4.38%)
Mar 29, 2019 0.0639 0.0639 0.0639 0 -0.01(-12.47%)
Mar 27, 2019 0.0730 0.0730 0.0730 0 +0.02(+30.36%)
Mar 26, 2019 0.0709 0.0709 0.0560 0.0560 6,362 +0.00(+1.08%)
Mar 19, 2019 0.0554 0.0554 0.0554 0 +0.00(+2.21%)
Mar 18, 2019 0.0569 0.0569 0.0541 0.0542 35,000 -0.01(-13.42%)
Mar 15, 2019 0.0715 0.0715 0.0626 0.0626 26,800 -0.00(-2.19%)
Mar 13, 2019 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Mar 11, 2019 0.0640 0.0640 0.0640 0.0640 200 +0.00(+6.67%)
Mar 07, 2019 0.0600 0.0600 0.0600 0 -0.01(-17.81%)
Mar 01, 2019 0.0730 0.0730 0.0730 0 -0.00(-2.67%)
Feb 28, 2019 0.0750 0.0750 0.0750 0.0750 1,500 -0.00(-3.35%)
Feb 26, 2019 0.0776 0.0776 0.0776 0 -0.00(-3.00%)
Feb 25, 2019 0.0790 0.0800 0.0709 0.0800 27,297 +0.01(+13.15%)
Feb 21, 2019 0.0707 0.0707 0.0707 0 -0.00(-3.15%)
Feb 15, 2019 0.0730 0.0730 0.0730 0 -0.00(-0.54%)
Feb 14, 2019 0.0781 0.0781 0.0734 0.0734 16,000 +0.01(+12.92%)
Feb 13, 2019 0.0650 0.0650 0.0650 0.0650 1,000 -0.00(-6.47%)
Feb 11, 2019 0.0695 0.0695 0.0695 0 -0.01(-8.55%)
Jan 25, 2019 0.0760 0.0760 0.0760 0 -0.01(-13.64%)
Jan 17, 2019 0.0880 0.0880 0.0880 0 -0.00(-0.68%)
Jan 14, 2019 0.0886 0.0886 0.0886 0 -0.00(-3.70%)
Jan 11, 2019 0.0742 0.0920 0.0742 0.0920 9,900 +0.03(+54.62%)
Jan 09, 2019 0.0595 0.0595 0.0595 0 +0.00(+8.18%)
Dec 28, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 27, 2018 0.0612 0.0612 0.0550 0.0550 5,000 -0.00(-8.33%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+2.39%)
Dec 21, 2018 0.0637 0.0637 0.0586 0.0586 1,100 -0.00(-7.13%)
Dec 20, 2018 0.0631 0.0631 0.0631 0.0631 2,000 -0.00(-1.41%)
Dec 17, 2018 0.0640 0.0640 0.0640 0 -0.01(-11.11%)
Dec 13, 2018 0.0720 0.0720 0.0720 0 +0.00(+3.60%)
Dec 11, 2018 0.0695 0.0695 0.0695 0 -0.01(-9.74%)
Dec 10, 2018 0.0800 0.0800 0.0770 0.0770 42,500 +0.00(+3.63%)
Dec 06, 2018 0.0743 0.0743 0.0743 0 -0.02(-23.40%)
Dec 04, 2018 0.0970 0.0970 0.0970 0.0970 100 +0.02(+19.75%)
Nov 26, 2018 0.0810 0.0810 0.0810 0 +0.00(+0.25%)
Nov 20, 2018 0.0808 0.0808 0.0808 0 -0.01(-10.22%)
Nov 19, 2018 0.0900 0.0900 0.0900 0.0900 2,200 +0.00(+0.00%)
Nov 15, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 14, 2018 0.0850 0.0850 0.0850 0.0850 33,500 -0.01(-8.11%)
Nov 13, 2018 0.0950 0.0983 0.0925 0.0925 7,200 -0.02(-15.91%)
Nov 12, 2018 0.1100 0.1100 0.1100 0.1100 12,000 -0.00(-2.65%)
Nov 09, 2018 0.1043 0.1130 0.1042 0.1130 106,500 +0.01(+12.44%)
Nov 08, 2018 0.1030 0.1030 0.1005 0.1005 11,000 -0.00(-1.37%)
Nov 07, 2018 0.1029 0.1029 0.1019 0.1019 17,500 +0.00(+1.90%)
Nov 06, 2018 0.1000 0.1000 0.1000 0.1000 12,500 -0.00(-4.58%)
Oct 29, 2018 0.1048 0.1048 0.1048 0 -0.01(-6.43%)
Oct 26, 2018 0.1120 0.1120 0.1120 0.1120 6,000 -0.01(-7.36%)
Oct 17, 2018 0.1209 0.1209 0.1209 0 +0.00(+0.00%)
Oct 12, 2018 0.1209 0.1209 0.1209 0 -0.00(-2.81%)
Oct 11, 2018 0.1310 0.1310 0.1244 0.1244 25,300 +0.00(+3.67%)
Oct 09, 2018 0.1200 0.1200 0.1200 0 -0.00(-2.04%)
Oct 05, 2018 0.1225 0.1225 0.1225 0 +0.01(+6.52%)
Oct 03, 2018 0.1150 0.1150 0.1150 0 -0.00(-0.26%)
Oct 01, 2018 0.1153 0.1153 0.1153 0 -0.01(-7.39%)
Sep 27, 2018 0.1245 0.1245 0.1245 0 -0.00(-0.64%)
Sep 26, 2018 0.1107 0.1253 0.1107 0.1253 27,500 +0.01(+10.88%)
Sep 25, 2018 0.1130 0.1130 0.1130 0.1130 600 -0.00(-0.79%)
Sep 19, 2018 0.1139 0.1139 0.1139 0 +0.00(+0.26%)
Sep 18, 2018 0.1136 0.1136 0.1136 0.1136 1,000 -0.01(-6.12%)
Sep 17, 2018 0.1180 0.1210 0.1172 0.1210 10,000 -0.01(-8.68%)
Sep 14, 2018 0.1325 0.1325 0.1325 0.1325 2,500 +0.01(+12.19%)
Sep 13, 2018 0.1181 0.1181 0.1181 0.1181 200 -0.00(-0.92%)
Sep 11, 2018 0.1192 0.1192 0.1192 0 -0.02(-13.37%)
Sep 07, 2018 0.1376 0.1376 0.1376 0 +0.00(+0.00%)
Sep 06, 2018 0.1376 0.1376 0.1376 0.1376 5,000 +0.00(+2.15%)
Sep 05, 2018 0.1347 0.1347 0.1347 0.1347 1,000 -0.01(-3.79%)
Sep 04, 2018 0.1420 0.1420 0.1350 0.1400 12,300 -0.00(-2.10%)
Aug 31, 2018 0.1430 0.1430 0.1430 0 -0.00(-2.92%)
Aug 30, 2018 0.1637 0.1637 0.1404 0.1473 51,000 -0.06(-28.50%)
Aug 29, 2018 0.2060 0.2060 0.2060 0.2060 928 -0.00(-1.90%)
Aug 28, 2018 0.2100 0.2100 0.2100 0.2100 500 +0.03(+18.64%)
Aug 27, 2018 0.1770 0.1770 0.1770 0.1770 2,000 -0.02(-8.53%)
Aug 23, 2018 0.1935 0.1935 0.1935 0 +0.00(+0.00%)
Aug 22, 2018 0.1935 0.1935 0.1935 0.1935 2,000 -0.02(-8.94%)
Aug 20, 2018 0.2125 0.2125 0.2125 0 +0.00(+1.63%)
Aug 17, 2018 0.2129 0.2129 0.2091 0.2091 9,000 +0.01(+3.51%)
Aug 15, 2018 0.2020 0.2020 0.2020 0 +0.01(+6.71%)
Aug 14, 2018 0.1780 0.1931 0.1780 0.1893 16,500 +0.01(+7.56%)
Aug 13, 2018 0.1830 0.1830 0.1760 0.1760 7,700 -0.00(-1.68%)
Aug 08, 2018 0.1790 0.1790 0.1790 0 +0.01(+4.07%)
Aug 07, 2018 0.1713 0.1720 0.1713 0.1720 1,300 +0.02(+14.67%)
Aug 06, 2018 0.1500 0.1500 0.1500 0.1500 350 -0.02(-12.79%)
Aug 03, 2018 0.1759 0.1759 0.1720 0.1720 5,000 -0.01(-4.44%)
Aug 02, 2018 0.1880 0.1902 0.1800 0.1800 13,000 -0.02(-8.16%)
Aug 01, 2018 0.1970 0.1970 0.1960 0.1960 17,000 -0.00(-2.00%)
Jul 31, 2018 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+1.01%)
Jul 30, 2018 0.1980 0.1980 0.1980 0.1980 1,000 -0.00(-0.50%)
Jul 27, 2018 0.2087 0.2087 0.1990 0.1990 6,000 -0.00(-0.50%)
Jul 24, 2018 0.2000 0.2000 0.2000 0 +0.00(+1.42%)
Jul 23, 2018 0.1972 0.1972 0.1972 0.1972 1,000 +0.00(+0.10%)
Jul 20, 2018 0.1970 0.1970 0.1970 0.1970 15,500 -0.01(-3.29%)
Jul 13, 2018 0.2037 0.2037 0.2037 0 -0.01(-3.46%)
Jul 11, 2018 0.2110 0.2110 0.2110 0 -0.00(-1.40%)
Jul 10, 2018 0.2152 0.2152 0.2140 0.2140 1,500 -0.01(-2.51%)
Jul 09, 2018 0.2360 0.2360 0.2195 0.2195 3,000 -0.02(-6.60%)
Jul 06, 2018 0.2185 0.2350 0.2170 0.2350 4,200 +0.00(+1.29%)
Jun 29, 2018 0.2320 0.2320 0.2320 0 +0.02(+10.95%)
Jun 28, 2018 0.2300 0.2300 0.2091 0.2091 16,000 -0.01(-6.40%)
Jun 25, 2018 0.2234 0.2234 0.2234 0 +0.02(+7.31%)
Jun 22, 2018 0.2082 0.2082 0.2082 0.2082 150 +0.00(+0.09%)
Jun 21, 2018 0.2102 0.2102 0.2080 0.2080 10,000 -0.00(-1.42%)
Jun 20, 2018 0.2313 0.2313 0.2110 0.2110 5,800 -0.01(-3.21%)
Jun 19, 2018 0.2200 0.2200 0.2180 0.2180 2,000 -0.02(-7.23%)
Jun 18, 2018 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+1.42%)
Jun 15, 2018 0.2340 0.2340 0.2317 0 -0.00(-0.98%)
Jun 14, 2018 0.2363 0.2363 0.2340 0.2340 12,150 +0.00(+0.43%)
Jun 12, 2018 0.2330 0.2330 0.2330 0 -0.03(-10.04%)
Jun 11, 2018 0.2249 0.2600 0.2249 0.2590 67,200 +0.02(+10.21%)
Jun 08, 2018 0.2195 0.2390 0.2110 0.2350 141,600 +0.04(+19.90%)
Jun 07, 2018 0.1868 0.1963 0.1868 0.1960 72,531 +0.03(+15.29%)
Jun 06, 2018 0.1844 0.1890 0.1700 0.1700 10,600 -0.01(-2.86%)
Jun 05, 2018 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.01%)
Jun 04, 2018 0.1770 0.1770 0.1730 0.1750 11,840 -0.00(-2.40%)
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.