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 (%)
Aug 31, 2017 0.2052 0.2052 0.1510 0.1510 48,400 -0.01(-7.81%)
Aug 30, 2017 0.1327 0.1638 0.1244 0.1638 25,577 +0.03(+23.44%)
Aug 29, 2017 0.0950 0.1327 0.0950 0.1327 11,218 +0.03(+25.90%)
Aug 24, 2017 0.1054 0.1054 0.1054 0 +0.01(+5.40%)
Aug 23, 2017 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-16.67%)
Aug 22, 2017 0.1000 0.1200 0.1000 0.1200 7,450 +0.03(+27.25%)
Aug 21, 2017 0.0943 0.0943 0.0943 0.0943 500 +0.00(+4.31%)
Aug 18, 2017 0.1100 0.1100 0.0904 0.0904 18,060 -0.02(-17.82%)
Aug 17, 2017 0.0900 0.1100 0.0800 0.1100 2,580 +0.02(+25.43%)
Aug 15, 2017 0.0877 0.0877 0.0877 0 +0.01(+20.14%)
Aug 14, 2017 0.1000 0.1000 0.0730 0.0730 4,300 -0.01(-8.75%)
Aug 11, 2017 0.0800 0.0800 0.0800 0.0800 800 +0.01(+18.17%)
Aug 10, 2017 0.0700 0.0700 0.0677 0.0677 3,000 +0.00(+1.04%)
Aug 09, 2017 0.0600 0.0670 0.0600 0.0670 5,000 -0.00(-4.29%)
Aug 08, 2017 0.0700 0.0700 0.0395 0.0700 550 +0.00(+0.00%)
Aug 07, 2017 0.0700 0.0700 0.0700 0.0700 5,202 +0.03(+59.45%)
Aug 04, 2017 0.0396 0.0700 0.0395 0.0439 4,600 -0.09(-66.23%)
Aug 03, 2017 0.0500 0.1300 0.0500 0.1300 5,250 +0.08(+160.00%)
Jul 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 28, 2017 0.0500 0.0500 0.0500 0.0500 1,400 +0.01(+14.16%)
Jul 27, 2017 0.0437 0.0500 0.0400 0.0438 6,600 +0.00(+0.23%)
Jul 20, 2017 0.0437 0.0437 0.0437 0 +0.00(+7.37%)
Jul 19, 2017 0.0437 0.0437 0.0407 0.0407 200 -0.01(-18.60%)
Jul 18, 2017 0.0500 0.0500 0.0500 0.0500 3,200 +0.00(+0.00%)
Jul 14, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0500 0.0500 0.0500 4,297 +0.00(+5.93%)
Jul 12, 2017 0.0472 0.0472 0.0472 0.0472 100 +0.00(+1.07%)
Jul 07, 2017 0.0467 0.0467 0.0467 0 +0.01(+19.74%)
Jul 05, 2017 0.0390 0.0390 0.0390 0 -0.02(-35.00%)
Jul 03, 2017 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 28, 2017 0.0600 0.0600 0.0600 0 -0.00(-0.83%)
Jun 27, 2017 0.0605 0.0605 0.0605 0.0605 2,050 +0.00(+4.31%)
Jun 26, 2017 0.0580 0.0580 0.0570 0.0580 6,750 +0.01(+20.83%)
Jun 23, 2017 0.0452 0.0480 0.0452 0.0480 2,984 +0.00(+3.00%)
Jun 22, 2017 0.0466 0.0466 0.0466 0.0466 500 +0.01(+16.50%)
Jun 20, 2017 0.0400 0.0400 0.0400 0 +0.01(+21.21%)
Jun 19, 2017 0.0436 0.0436 0.0330 0.0330 1,382 +0.01(+24.06%)
Jun 16, 2017 0.0266 0.0266 0.0266 0.0266 200 -0.01(-35.59%)
Jun 15, 2017 0.0379 0.0413 0.0379 0.0413 800 -0.01(-17.40%)
Jun 14, 2017 0.0500 0.0500 0.0470 0.0500 18,900 +0.00(+0.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0 +0.01(+31.58%)
Jun 08, 2017 0.0380 0.0380 0.0380 0 -0.01(-21.65%)
Jun 06, 2017 0.0485 0.0485 0.0485 0 +0.01(+18.29%)
Jun 02, 2017 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Jun 01, 2017 0.0500 0.0500 0.0500 0.0500 4,000 +0.02(+78.57%)
May 30, 2017 0.0280 0.0280 0.0280 0 +0.01(+49.73%)
May 19, 2017 0.0187 0.0187 0.0187 0 -0.02(-53.25%)
May 16, 2017 0.0400 0.0400 0.0400 20 +0.02(+116.22%)
May 09, 2017 0.0185 0.0185 0.0185 0 -0.00(-0.54%)
May 08, 2017 0.0186 0.0186 0.0186 0.0186 430 -0.01(-43.81%)
May 05, 2017 0.0331 0.0331 0.0331 0.0331 1,000 +0.00(+0.30%)
May 04, 2017 0.0423 0.0423 0.0330 0.0330 2,150 -0.01(-17.50%)
May 03, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Apr 27, 2017 0.0500 0.0500 0.0500 0 +0.02(+49.25%)
Apr 21, 2017 0.0335 0.0335 0.0335 0 -0.01(-30.52%)
Apr 20, 2017 0.0510 0.0510 0.0482 0.0482 500 +0.01(+27.55%)
Apr 17, 2017 0.0378 0.0378 0.0378 0 +0.00(+10.85%)
Apr 13, 2017 0.0341 0.0341 0.0341 0.0341 255 -0.00(-10.03%)
Apr 12, 2017 0.0500 0.0500 0.0379 0.0379 764 -0.01(-25.69%)
Apr 11, 2017 0.0510 0.0510 0.0510 0.0510 550 -0.01(-15.00%)
Apr 10, 2017 0.0559 0.0600 0.0376 0.0600 781 +0.00(+7.41%)
Apr 06, 2017 0.0559 0.0559 0.0559 0 +0.00(+0.00%)
Apr 05, 2017 0.0559 0.0559 0.0559 0.0559 2,000 +0.00(+3.44%)
Apr 03, 2017 0.0540 0.0540 0.0540 0 +0.00(+3.05%)
Mar 31, 2017 0.0377 0.0554 0.0377 0.0524 3,045 +0.01(+26.88%)
Mar 28, 2017 0.0413 0.0413 0.0413 0 -0.01(-17.07%)
Mar 27, 2017 0.0500 0.0500 0.0498 0.0498 400 -0.00(-0.99%)
Mar 24, 2017 0.0413 0.0503 0.0413 0.0503 410 -0.01(-16.17%)
Mar 22, 2017 0.0600 0.0600 0.0600 0 +0.03(+77.51%)
Mar 02, 2017 0.0338 0.0338 0.0338 50 -0.03(-47.19%)
Mar 01, 2017 0.0640 0.0640 0.0640 0.0640 700 -0.00(-3.50%)
Feb 27, 2017 0.0663 0.0663 0.0663 0 +0.03(+61.76%)
Feb 23, 2017 0.0410 0.0410 0.0410 0 -0.02(-30.80%)
Feb 22, 2017 0.0592 0.0592 0.0592 0.0592 400 -0.01(-8.85%)
Feb 21, 2017 0.0650 0.0650 0.0650 0.0650 7,850 +0.01(+20.37%)
Feb 14, 2017 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Feb 13, 2017 0.0550 0.0550 0.0550 0.0550 440 -0.01(-10.64%)
Feb 09, 2017 0.0616 0.0616 0.0616 0 -0.00(-3.53%)
Feb 08, 2017 0.0534 0.0638 0.0534 0.0638 800 -0.02(-19.50%)
Feb 07, 2017 0.0793 0.0793 0.0793 0.0793 1,200 -0.00(-0.94%)
Jan 27, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 26, 2017 0.0800 0.0800 0.0800 0.0800 2,100 +0.00(+1.27%)
Jan 25, 2017 0.0790 0.0790 0.0790 0.0790 5,000 -0.00(-1.25%)
Jan 24, 2017 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jan 20, 2017 0.0800 0.0800 0.0800 0 +0.05(+164.90%)
Jan 19, 2017 0.0523 0.0523 0.0302 0.0302 750 -0.00(-1.63%)
Jan 18, 2017 0.0800 0.0800 0.0307 0.0307 2,400 -0.03(-45.18%)
Jan 11, 2017 0.0560 0.0560 0.0560 0 -0.01(-11.11%)
Jan 10, 2017 0.0780 0.0780 0.0630 0.0630 1,113 -0.02(-21.25%)
Jan 09, 2017 0.0653 0.1262 0.0653 0.0800 54,000 +0.00(+0.00%)
Jan 06, 2017 0.0800 0.0800 0.0800 0.0800 3,000 +0.03(+60.00%)
Jan 05, 2017 0.0500 0.0500 0.0500 0.0500 2,410 -0.03(-37.50%)
Jan 04, 2017 0.0800 0.0800 0.0800 0.0800 7,000 +0.02(+33.33%)
Jan 03, 2017 0.0730 0.0730 0.0300 0.0600 6,400 -0.00(-4.46%)
Dec 27, 2016 0.0628 0.0628 0.0628 0 +0.01(+18.49%)
Dec 22, 2016 0.0530 0.0530 0.0530 0 -0.00(-1.85%)
Dec 21, 2016 0.0587 0.0587 0.0540 0.0540 1,500 -0.03(-32.50%)
Dec 19, 2016 0.0800 0.0800 0.0800 0 +0.03(+48.15%)
Dec 16, 2016 0.0600 0.0600 0.0540 0.0540 3,009 -0.00(-5.76%)
Dec 15, 2016 0.0572 0.0573 0.0572 0.0573 2,000 +0.01(+14.60%)
Dec 14, 2016 0.0500 0.0500 0.0500 0.0500 4,600 -0.02(-30.06%)
Dec 13, 2016 0.0700 0.0800 0.0700 0.0715 12,439 -0.01(-10.64%)
Dec 12, 2016 0.0800 0.0800 0.0800 0.0800 9,900 +0.00(+0.00%)
Dec 09, 2016 0.0684 0.0800 0.0610 0.0800 15,000 +0.01(+20.85%)
Dec 08, 2016 0.0603 0.0662 0.0603 0.0662 450 -0.01(-17.25%)
Dec 07, 2016 0.0800 0.0800 0.0800 0.0800 6,000 +0.02(+40.35%)
Dec 06, 2016 0.0570 0.0570 0.0570 0.0570 450 +0.02(+58.33%)
Dec 05, 2016 0.0360 0.0360 0.0360 0.0360 460 -0.07(-67.27%)
Dec 02, 2016 0.1100 0.1100 0.1100 0.1100 900 +0.01(+10.00%)
Nov 30, 2016 0.1000 0.1000 0.1000 0 +0.05(+107.90%)
Nov 29, 2016 0.0337 0.0800 0.0337 0.0481 3,300 -0.03(-39.88%)
Nov 28, 2016 0.0800 0.0800 0.0800 0.0800 2,100 +0.03(+60.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 170 +0.00(+0.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0 +0.02(+48.37%)
Nov 22, 2016 0.0337 0.0337 0.0337 0.0337 200 +0.00(+0.30%)
Nov 18, 2016 0.0336 0.0336 0.0336 20 -0.01(-18.05%)
Nov 17, 2016 0.0336 0.0410 0.0336 0.0410 774 -0.00(-3.07%)
Nov 16, 2016 0.0338 0.1000 0.0337 0.0423 4,500 +0.01(+25.89%)
Nov 15, 2016 0.0336 0.0336 0.0336 0.0336 139 -0.03(-44.00%)
Nov 14, 2016 0.0334 0.0600 0.0334 0.0600 5,420 +0.00(+0.00%)
Nov 03, 2016 0.0600 0.0600 0.0600 0 +0.00(+5.82%)
Oct 04, 2016 0.0567 0.0567 0.0567 65 +0.02(+62.00%)
Oct 03, 2016 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Sep 30, 2016 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 29, 2016 0.0350 0.0350 0.0350 0.0350 326 -0.01(-30.00%)
Sep 28, 2016 0.0400 0.0500 0.0320 0.0500 122,130 +0.02(+66.67%)
Sep 27, 2016 0.0404 0.0404 0.0300 0.0300 50,000 -0.00(-11.24%)
Sep 26, 2016 0.0338 0.0338 0.0338 0.0338 220 -0.02(-32.40%)
Sep 21, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+7.41%)
Sep 14, 2016 0.0466 0.0466 0.0466 0.0466 7,400 +0.01(+14.66%)
Sep 13, 2016 0.0406 0.0406 0.0406 0.0406 700 -0.01(-25.16%)
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.