Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plaintree Systems (OP: PTEEF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 10, 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 (%)
Feb 24, 2021 0.0838 0.0838 0.0838 0 -0.02(-16.12%)
Feb 18, 2021 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Feb 16, 2021 0.0999 0.0999 0.0999 0 +0.03(+49.10%)
Feb 11, 2021 0.0670 0.0670 0.0670 0 -0.02(-19.47%)
Feb 04, 2021 0.0832 0.0832 0.0832 0 +0.00(+2.59%)
Feb 03, 2021 0.0811 0.0811 0.0811 0.0811 100 -0.04(-31.56%)
Jan 28, 2021 0.1185 0.1185 0.1185 0 +0.05(+66.90%)
Jan 27, 2021 0.0710 0.0710 0.0710 0.0710 146 -0.05(-43.43%)
Jan 26, 2021 0.0857 0.1255 0.0857 0.1255 2,500 +0.04(+54.94%)
Jan 25, 2021 0.1583 0.1583 0.0810 0.0810 30,200 -0.08(-48.86%)
Jan 22, 2021 0.1584 0.1584 0.1584 0.1584 800 +0.03(+24.53%)
Jan 20, 2021 0.1272 0.1272 0.1272 0 +0.01(+5.21%)
Jan 14, 2021 0.1209 0.1209 0.1209 0 +0.00(+0.25%)
Jan 12, 2021 0.1206 0.1206 0.1206 0 +0.00(+0.67%)
Jan 11, 2021 0.1198 0.1198 0.1198 0.1198 100 +0.01(+6.39%)
Jan 08, 2021 0.1126 0.1126 0.1126 0.1126 100 -0.01(-7.63%)
Jan 07, 2021 0.1204 0.1219 0.1179 0.1219 900 +0.01(+12.56%)
Jan 06, 2021 0.1083 0.1083 0.1083 0.1083 500 +0.00(+1.69%)
Jan 05, 2021 0.1065 0.1065 0.1065 0.1065 200 -0.00(-0.47%)
Jan 04, 2021 0.1070 0.1070 0.1070 10 +0.00(+0.00%)
Dec 31, 2020 0.1070 0.1070 0.1070 0 +0.03(+36.48%)
Dec 29, 2020 0.0784 0.0784 0.0784 0 -0.03(-24.32%)
Dec 23, 2020 0.1036 0.1036 0.1036 0 +0.03(+34.55%)
Dec 21, 2020 0.0770 0.0770 0.0770 0 -0.01(-9.41%)
Dec 17, 2020 0.0850 0.0850 0.0850 0 -0.02(-19.81%)
Dec 16, 2020 0.1045 0.1060 0.1045 0.1060 570 +0.00(+0.19%)
Dec 10, 2020 0.1058 0.1058 0.1058 0 +0.00(+1.73%)
Dec 08, 2020 0.1040 0.1040 0.1040 0 -0.00(-0.10%)
Dec 07, 2020 0.1055 0.1055 0.1041 0.1041 2,250 +0.00(+0.58%)
Dec 03, 2020 0.1035 0.1035 0.1035 0 -0.00(-2.17%)
Nov 30, 2020 0.1058 0.1058 0.1058 0 +0.00(+0.00%)
Nov 19, 2020 0.1058 0.1058 0.1058 0 +0.00(+2.42%)
Nov 18, 2020 0.1019 0.1033 0.1019 0.1033 2,700 +0.01(+9.54%)
Nov 17, 2020 0.0943 0.0943 0.0943 10 +0.00(+0.00%)
Nov 16, 2020 0.1020 0.1020 0.0943 0.0943 850 -0.01(-8.36%)
Nov 13, 2020 0.1038 0.1038 0.1029 0.1029 1,200 +0.00(+1.38%)
Nov 12, 2020 0.0993 0.1015 0.0993 0.1015 4,740 -0.00(-0.59%)
Nov 11, 2020 0.0750 0.1021 0.0750 0.1021 10,200 +0.00(+3.24%)
Oct 30, 2020 0.0989 0.0989 0.0989 0 +0.00(+0.00%)
Oct 29, 2020 0.0995 0.0995 0.0929 0.0989 1,120 -0.00(-0.10%)
Oct 27, 2020 0.0990 0.0990 0.0990 0 +0.00(+4.43%)
Oct 26, 2020 0.0948 0.0948 0.0948 0.0948 400 -0.01(-6.32%)
Oct 23, 2020 0.0991 0.1012 0.0991 0.1012 4,800 -0.00(-3.80%)
Oct 22, 2020 0.1052 0.1052 0.1052 0.1052 100 +0.00(+3.54%)
Oct 21, 2020 0.0736 0.1016 0.0736 0.1016 5,700 -0.02(-17.60%)
Oct 15, 2020 0.1233 0.1233 0.1233 0 -0.01(-10.20%)
Oct 14, 2020 0.1351 0.1373 0.1351 0.1373 1,120 +0.01(+10.37%)
Oct 13, 2020 0.1244 0.1244 0.1244 0.1244 100 +0.03(+35.36%)
Oct 08, 2020 0.0919 0.0919 0.0919 0 -0.03(-26.01%)
Oct 07, 2020 0.1242 0.1242 0.1242 0.1242 1,000 -0.01(-10.20%)
Oct 06, 2020 0.1383 0.1383 0.1383 0.1383 250 -0.00(-0.72%)
Oct 01, 2020 0.1393 0.1393 0.1393 0 +0.00(+1.75%)
Sep 29, 2020 0.1369 0.1369 0.1369 0 +0.06(+76.42%)
Sep 25, 2020 0.0776 0.0776 0.0776 0 +0.00(+0.00%)
Sep 24, 2020 0.0939 0.0939 0.0776 0.0776 4,200 -0.00(-4.32%)
Sep 23, 2020 0.1600 0.1600 0.0811 0.0811 15,417 -0.05(-40.15%)
Sep 22, 2020 0.1355 0.1355 0.1355 0.1355 200 +0.00(+2.11%)
Sep 17, 2020 0.1327 0.1327 0.1327 0 +0.01(+11.05%)
Sep 11, 2020 0.1195 0.1195 0.1195 0 -0.01(-4.86%)
Sep 09, 2020 0.1256 0.1256 0.1256 0 +0.00(+2.61%)
Sep 08, 2020 0.0995 0.1229 0.0995 0.1224 1,700 -0.03(-20.10%)
Sep 03, 2020 0.1532 0.1532 0.1532 0 +0.01(+3.44%)
Sep 02, 2020 0.1505 0.1505 0.0791 0.1481 3,600 -0.01(-7.44%)
Sep 01, 2020 0.1600 0.1600 0.1600 0.1600 1,400 +0.01(+7.89%)
Aug 31, 2020 0.1035 0.1504 0.1035 0.1483 1,710 +0.04(+38.47%)
Aug 28, 2020 0.1350 0.1350 0.1071 0.1071 5,500 -0.04(-27.34%)
Aug 27, 2020 0.1600 0.1600 0.1474 0.1474 3,500 -0.00(-1.40%)
Aug 26, 2020 0.1115 0.1600 0.1104 0.1495 4,127 +0.04(+37.41%)
Aug 25, 2020 0.0783 0.1088 0.0783 0.1088 2,100 -0.01(-5.39%)
Aug 24, 2020 0.1150 0.1150 0.1150 0.1150 3,000 +0.02(+23.26%)
Aug 13, 2020 0.0933 0.0933 0.0933 0 +0.00(+0.00%)
Aug 12, 2020 0.0930 0.0979 0.0930 0.0933 16,000 +0.01(+16.62%)
Aug 07, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 03, 2020 0.0800 0.0800 0.0800 0 -0.10(-54.90%)
Jul 31, 2020 0.1774 0.1774 0.1774 0.1774 1,000 +0.04(+33.48%)
Jul 27, 2020 0.1329 0.1329 0.1329 0 -0.04(-21.92%)
Jul 24, 2020 0.1688 0.1702 0.1688 0.1702 700 +0.11(+206.12%)
Jul 23, 2020 0.0551 0.0671 0.0551 0.0556 448 -0.13(-69.32%)
Jul 21, 2020 0.1812 0.1812 0.1812 0 +0.00(+0.00%)
Jul 20, 2020 0.1812 0.1812 0.1812 0.1812 10,672 +0.11(+162.23%)
Jul 10, 2020 0.0691 0.0691 0.0691 0 -0.00(-6.24%)
Jul 08, 2020 0.0737 0.0737 0.0737 0 -0.05(-41.69%)
Jul 02, 2020 0.1264 0.1264 0.1264 0 +0.03(+25.02%)
Jun 30, 2020 0.1011 0.1011 0.1011 0 -0.03(-20.58%)
Jun 19, 2020 0.1273 0.1273 0.1273 0 -0.02(-14.85%)
Jun 18, 2020 0.1495 0.1495 0.1495 0.1495 700 +0.06(+64.47%)
Jun 17, 2020 0.0909 0.0909 0.0909 0.0909 510 -0.40(-81.33%)
Jun 16, 2020 0.1430 0.4993 0.1429 0.4868 2,400 +0.34(+234.11%)
Jun 12, 2020 0.1457 0.1457 0.1457 0 -0.00(-1.35%)
Jun 09, 2020 0.1477 0.1477 0.1477 0 +0.00(+0.00%)
Jun 08, 2020 0.1477 0.1477 0.1477 0.1477 400 +0.02(+18.16%)
Jun 05, 2020 0.1250 0.1315 0.1250 0.1250 2,300 -0.00(-2.57%)
Jun 04, 2020 0.1283 0.1283 0.1283 0.1283 400 +0.00(+1.50%)
Jun 01, 2020 0.1264 0.1264 0.1264 0 +0.07(+143.55%)
May 29, 2020 0.0519 0.0519 0.0519 0.0519 100 -0.08(-59.80%)
May 28, 2020 0.1259 0.1291 0.1259 0.1291 620 +0.00(+2.54%)
May 26, 2020 0.1259 0.1259 0.1259 0 -0.00(-3.08%)
May 19, 2020 0.1299 0.1299 0.1299 0 +0.00(+3.51%)
May 13, 2020 0.1255 0.1255 0.1255 0 +0.09(+247.65%)
May 12, 2020 0.0392 0.0392 0.0361 0.0361 4,511 -0.09(-71.57%)
May 08, 2020 0.1270 0.1270 0.1270 0 +0.05(+57.96%)
May 07, 2020 0.0804 0.0804 0.0804 10 +0.00(+0.00%)
Apr 29, 2020 0.0804 0.0804 0.0804 0 -0.04(-33.00%)
Apr 27, 2020 0.1200 0.1200 0.1200 0 +0.04(+52.09%)
Apr 22, 2020 0.0789 0.0789 0.0789 0 -0.04(-35.91%)
Apr 21, 2020 0.1169 0.1231 0.1169 0.1231 1,100 +0.02(+23.59%)
Apr 20, 2020 0.0996 0.0996 0.0996 0.0996 100 -0.01(-9.45%)
Apr 17, 2020 0.1067 0.1100 0.0770 0.1100 2,400 +0.00(+0.00%)
Apr 15, 2020 0.1100 0.1100 0.1100 0 +0.02(+26.00%)
Apr 09, 2020 0.0873 0.0873 0.0873 0 +0.04(+88.15%)
Apr 08, 2020 0.0464 0.0464 0.0464 0.0464 500 -0.04(-48.62%)
Mar 27, 2020 0.0903 0.0903 0.0903 0 -0.00(-2.06%)
Mar 19, 2020 0.0922 0.0922 0.0922 0 +0.01(+17.15%)
Mar 18, 2020 0.0786 0.0787 0.0786 0.0787 5,600 -0.03(-28.45%)
Mar 16, 2020 0.1100 0.1100 0.1100 0 +0.01(+8.06%)
Mar 10, 2020 0.1018 0.1018 0.1018 0 -0.03(-20.96%)
Mar 05, 2020 0.1288 0.1288 0.1288 0 +0.00(+1.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.