Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 31, 2017 0.8551 0.8700 0.8324 0.8700 21,922 +0.06(+7.90%)
May 26, 2017 0.8063 0.8063 0.8063 0 +0.01(+0.91%)
May 25, 2017 0.8235 0.8235 0.7990 0.7990 10,400 -0.02(-2.30%)
May 24, 2017 0.8178 0.8178 0.8178 0.8178 246 +0.01(+0.98%)
May 23, 2017 0.8270 0.8278 0.7956 0.8099 20,750 +0.02(+2.21%)
May 19, 2017 0.7924 0.7924 0.7924 0 +0.02(+3.22%)
May 18, 2017 0.7677 0.7677 0.7677 0.7677 300 +0.01(+1.07%)
May 17, 2017 0.7897 0.7897 0.7592 0.7596 7,354 -0.02(-2.21%)
May 16, 2017 0.7768 0.7768 0.7768 0.7768 3,550 +0.01(+0.88%)
May 12, 2017 0.7700 0.7700 0.7700 90 -0.00(-0.05%)
May 11, 2017 0.7538 0.7708 0.7538 0.7704 12,600 +0.01(+0.69%)
May 10, 2017 0.7713 0.7932 0.7651 0.7651 1,760 +0.01(+1.51%)
May 09, 2017 0.7543 0.7543 0.7537 0.7537 1,000 -0.04(-4.80%)
May 08, 2017 0.7916 0.7917 0.7916 0.7917 10,000 -0.00(-0.06%)
May 05, 2017 0.7966 0.7966 0.7922 0.7922 5,390 +0.01(+1.42%)
May 04, 2017 0.7542 0.8024 0.7510 0.7811 68,990 +0.00(+0.53%)
May 03, 2017 0.7685 0.7770 0.7600 0.7770 9,500 -0.00(-0.38%)
May 02, 2017 0.7894 0.7967 0.7700 0.7800 5,500 -0.01(-0.89%)
May 01, 2017 0.7861 0.7870 0.7861 0.7870 2,000 +0.00(+0.38%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.