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, 2020 0.0897 0.0897 0.0831 0.0831 43,000 -0.01(-7.25%)
May 28, 2020 0.0806 0.0896 0.0806 0.0896 40,500 +0.02(+22.24%)
May 27, 2020 0.0712 0.0733 0.0712 0.0733 6,500 +0.01(+22.17%)
May 26, 2020 0.0789 0.0789 0.0600 0.0600 73,000 -0.01(-10.31%)
May 20, 2020 0.0669 0.0669 0.0669 0 -0.00(-4.43%)
May 19, 2020 0.0700 0.0700 0.0700 28 +0.00(+0.00%)
May 13, 2020 0.0700 0.0700 0.0700 0 -0.01(-9.09%)
May 12, 2020 0.0770 0.0770 0.0770 0.0770 40,000 +0.01(+15.62%)
May 11, 2020 0.0557 0.0666 0.0557 0.0666 740 +0.00(+5.71%)
May 06, 2020 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
May 01, 2020 0.0630 0.0630 0.0630 0 -0.00(-2.63%)
Apr 27, 2020 0.0647 0.0647 0.0647 0 -0.00(-0.77%)
Apr 24, 2020 0.0660 0.0660 0.0652 0.0652 6,000 +0.01(+18.76%)
Apr 17, 2020 0.0549 0.0549 0.0549 0 -0.00(-7.89%)
Apr 15, 2020 0.0596 0.0596 0.0596 0 +0.02(+41.90%)
Apr 14, 2020 0.0420 0.0420 0.0420 30 +0.00(+0.00%)
Apr 13, 2020 0.0420 0.0420 0.0420 0.0420 36,000 -0.00(-9.48%)
Apr 01, 2020 0.0464 0.0464 0.0464 0 -0.02(-24.43%)
Mar 27, 2020 0.0614 0.0614 0.0614 0 +0.02(+37.98%)
Mar 24, 2020 0.0445 0.0445 0.0445 0 +0.00(+6.97%)
Mar 23, 2020 0.0416 0.0416 0.0416 0.0416 1,442 +0.00(+0.00%)
Mar 19, 2020 0.0416 0.0416 0.0416 0 +0.00(+0.00%)
Mar 17, 2020 0.0416 0.0416 0.0416 0 -0.02(-30.67%)
Mar 16, 2020 0.0603 0.0700 0.0600 0.0600 11,090 +0.01(+11.73%)
Mar 13, 2020 0.0537 0.0537 0.0537 10 +0.00(+0.00%)
Mar 12, 2020 0.0537 0.0537 0.0537 0.0537 7,000 -0.03(-34.51%)
Mar 10, 2020 0.0820 0.0820 0.0820 0 +0.01(+7.89%)
Mar 09, 2020 0.0760 0.0760 0.0760 0.0760 780 -0.01(-10.48%)
Mar 06, 2020 0.0849 0.0849 0.0849 0.0849 4,500 -0.00(-3.52%)
Mar 05, 2020 0.0844 0.0905 0.0844 0.0880 2,000 -0.00(-4.86%)
Mar 04, 2020 0.1042 0.1045 0.0905 0.0925 65,774 +0.00(+2.21%)
Mar 03, 2020 0.0446 0.0922 0.0428 0.0905 85,470 +0.06(+223.21%)
Mar 02, 2020 0.0280 0.0280 0.0280 0.0280 200 +0.01(+37.25%)
Feb 28, 2020 0.0204 0.0204 0.0204 0.0204 2,000 -0.01(-30.85%)
Feb 19, 2020 0.0295 0.0295 0.0295 0 +0.00(+18.00%)
Feb 12, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 10, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 500 -0.01(-31.97%)
Feb 03, 2020 0.0294 0.0294 0.0294 0 +0.01(+49.24%)
Jan 31, 2020 0.0197 0.0197 0.0197 0.0197 400 -0.01(-24.23%)
Jan 28, 2020 0.0260 0.0260 0.0260 0 -0.00(-8.77%)
Jan 23, 2020 0.0285 0.0285 0.0285 0 +0.00(+1.79%)
Jan 21, 2020 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jan 17, 2020 0.0280 0.0280 0.0280 0.0280 100 -0.00(-6.04%)
Jan 16, 2020 0.0298 0.0298 0.0298 0.0298 10,000 +0.00(+6.43%)
Jan 15, 2020 0.0280 0.0280 0.0280 0.0280 125 +0.00(+0.00%)
Jan 13, 2020 0.0280 0.0280 0.0280 0 +0.00(+14.29%)
Jan 08, 2020 0.0245 0.0245 0.0245 0 +0.00(+0.00%)
Jan 06, 2020 0.0245 0.0245 0.0245 0 +0.00(+15.57%)
Dec 31, 2019 0.0212 0.0212 0.0212 0 -0.00(-11.67%)
Dec 30, 2019 0.0270 0.0270 0.0240 0.0240 5,241 -0.00(-11.11%)
Dec 27, 2019 0.0200 0.0270 0.0200 0.0270 8,400 +0.01(+36.36%)
Dec 24, 2019 0.0198 0.0198 0.0198 0 -0.01(-26.67%)
Dec 23, 2019 0.0260 0.0270 0.0260 0.0270 2,425 +0.00(+8.00%)
Dec 20, 2019 0.0203 0.0250 0.0203 0.0250 13,000 -0.00(-11.35%)
Dec 16, 2019 0.0282 0.0282 0.0282 0 -0.01(-17.06%)
Dec 13, 2019 0.0300 0.0340 0.0300 0.0340 6,600 +0.01(+47.83%)
Dec 11, 2019 0.0230 0.0230 0.0230 0 -0.01(-34.29%)
Dec 10, 2019 0.0350 0.0350 0.0350 0.0350 3,200 +0.01(+28.68%)
Dec 09, 2019 0.0272 0.0272 0.0272 0.0272 2,000 -0.01(-20.23%)
Dec 05, 2019 0.0341 0.0341 0.0341 0 +0.00(+13.67%)
Dec 04, 2019 0.0300 0.0300 0.0300 0.0300 4,133 +0.01(+42.86%)
Nov 27, 2019 0.0210 0.0210 0.0210 0 -0.01(-31.82%)
Nov 22, 2019 0.0308 0.0308 0.0308 0 +0.01(+33.91%)
Nov 20, 2019 0.0230 0.0230 0.0230 0 -0.00(-16.36%)
Nov 14, 2019 0.0275 0.0275 0.0275 0 +0.01(+27.91%)
Nov 12, 2019 0.0215 0.0215 0.0215 0 -0.01(-32.81%)
Nov 07, 2019 0.0320 0.0320 0.0320 0 +0.02(+113.33%)
Nov 06, 2019 0.0150 0.0150 0.0150 0.0150 1,000 -0.02(-53.70%)
Nov 04, 2019 0.0324 0.0324 0.0324 0 +0.00(+13.68%)
Oct 31, 2019 0.0285 0.0285 0.0285 0 +0.00(+7.55%)
Oct 29, 2019 0.0265 0.0265 0.0265 0 -0.00(-2.21%)
Oct 28, 2019 0.0271 0.0271 0.0271 0.0271 4,300 +0.01(+48.90%)
Oct 25, 2019 0.0182 0.0182 0.0182 0.0182 22,000 +0.00(+7.06%)
Oct 24, 2019 0.0170 0.0170 0.0170 0.0170 120,000 -0.01(-37.04%)
Oct 22, 2019 0.0270 0.0270 0.0270 0 -0.00(-10.00%)
Oct 21, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.01(+44.93%)
Oct 15, 2019 0.0207 0.0207 0.0207 0 -0.01(-23.62%)
Oct 08, 2019 0.0271 0.0271 0.0271 0 +0.00(+17.83%)
Oct 07, 2019 0.0230 0.0230 0.0230 0.0230 4,550 -0.00(-13.86%)
Oct 01, 2019 0.0267 0.0267 0.0267 0 -0.00(-14.70%)
Sep 25, 2019 0.0313 0.0313 0.0313 0 +0.00(+0.00%)
Sep 23, 2019 0.0313 0.0313 0.0313 0 +0.01(+38.50%)
Sep 20, 2019 0.0226 0.0226 0.0226 0.0226 5,000 -0.01(-28.03%)
Sep 17, 2019 0.0314 0.0314 0.0314 0 -0.00(-0.63%)
Sep 09, 2019 0.0316 0.0316 0.0316 0 -0.00(-7.33%)
Sep 06, 2019 0.0315 0.0341 0.0315 0.0341 14,400 +0.01(+35.32%)
Sep 04, 2019 0.0252 0.0252 0.0252 0 +0.00(+0.00%)
Aug 30, 2019 0.0252 0.0252 0.0252 0 -0.01(-21.25%)
Aug 29, 2019 0.0320 0.0320 0.0320 0.0320 4,500 -0.00(-5.60%)
Aug 26, 2019 0.0339 0.0339 0.0339 0 -0.00(-0.29%)
Aug 13, 2019 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
Aug 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+14.38%)
Aug 07, 2019 0.0311 0.0311 0.0306 0.0306 6,500 +0.01(+20.47%)
Jul 30, 2019 0.0254 0.0254 0.0254 0 -0.01(-18.06%)
Jul 09, 2019 0.0310 0.0310 0.0310 0 -0.00(-11.43%)
Jun 28, 2019 0.0350 0.0350 0.0350 0 -0.00(-1.41%)
Jun 26, 2019 0.0355 0.0355 0.0355 0 +0.01(+22.41%)
Jun 25, 2019 0.0292 0.0292 0.0290 0.0290 13,100 -0.00(-0.68%)
Jun 24, 2019 0.0292 0.0292 0.0292 0.0292 200 -0.01(-27.00%)
Jun 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0400 0.0340 0.0400 13,000 +0.00(+2.56%)
Jun 18, 2019 0.0390 0.0390 0.0390 0.0390 5,500 +0.01(+31.31%)
Jun 14, 2019 0.0297 0.0297 0.0297 0 -0.01(-25.75%)
Jun 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
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.