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 )

0.0572 +0.0272 (+90.67%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 13, 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, 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%)
Mar 04, 2020 0.1305 0.1305 0.1234 0.1271 2,250 +0.00(+2.33%)
Feb 28, 2020 0.1242 0.1242 0.1242 0 -0.00(-1.04%)
Feb 27, 2020 0.1500 0.1799 0.1255 0.1255 2,505 +0.02(+20.67%)
Feb 25, 2020 0.1040 0.1040 0.1040 0 +0.00(+0.00%)
Feb 21, 2020 0.1040 0.1040 0.1040 0 +0.00(+0.00%)
Feb 20, 2020 0.1021 0.1040 0.1008 0.1040 1,450 +0.01(+8.00%)
Feb 18, 2020 0.0963 0.0963 0.0963 0 +0.00(+5.13%)
Feb 13, 2020 0.0916 0.0916 0.0916 0 -0.01(-6.82%)
Feb 12, 2020 0.1042 0.1042 0.0803 0.0983 11,000 +0.02(+22.11%)
Feb 11, 2020 0.0792 0.0805 0.0792 0.0805 2,000 +0.00(+1.90%)
Feb 10, 2020 0.0776 0.0790 0.0776 0.0790 18,000 -0.00(-0.13%)
Feb 07, 2020 0.0791 0.0791 0.0791 0.0791 500 -0.02(-21.76%)
Feb 03, 2020 0.1011 0.1011 0.1011 0 +0.00(+0.00%)
Jan 29, 2020 0.1011 0.1011 0.1011 0 -0.02(-18.99%)
Jan 16, 2020 0.1248 0.1248 0.1248 0 +0.00(+0.00%)
Jan 09, 2020 0.1248 0.1248 0.1248 0 +0.07(+112.97%)
Jan 06, 2020 0.0586 0.0586 0.0586 0 -0.06(-51.69%)
Dec 30, 2019 0.1213 0.1213 0.1213 0 -0.01(-6.40%)
Dec 19, 2019 0.1296 0.1296 0.1296 0 +0.05(+62.00%)
Dec 18, 2019 0.0800 0.0800 0.0800 140 +0.00(+0.00%)
Dec 12, 2019 0.0800 0.0800 0.0800 0 +0.02(+35.59%)
Dec 06, 2019 0.0590 0.0590 0.0590 0 -0.02(-24.74%)
Dec 05, 2019 0.0800 0.0800 0.0784 0.0784 3,810 +0.00(+4.26%)
Dec 04, 2019 0.0752 0.0752 0.0752 0.0752 100 -0.06(-46.02%)
Dec 03, 2019 0.1393 0.1393 0.1393 50 +0.00(+0.00%)
Dec 02, 2019 0.2000 0.2000 0.1379 0.1393 7,802 +0.00(+0.87%)
Nov 29, 2019 0.1381 0.1381 0.1381 0.1381 1,000 +0.09(+189.52%)
Nov 27, 2019 0.0477 0.0477 0.0477 0.0477 100 -0.00(-3.05%)
Nov 18, 2019 0.0492 0.0492 0.0492 0 +0.00(+0.82%)
Nov 14, 2019 0.0488 0.0488 0.0488 0 -0.00(-6.15%)
Nov 05, 2019 0.0520 0.0520 0.0520 0 -0.00(-0.19%)
Nov 04, 2019 0.0521 0.0521 0.0521 0.0521 200 -0.01(-14.17%)
Oct 09, 2019 0.0607 0.0607 0.0607 0 +0.00(+3.23%)
Oct 07, 2019 0.0588 0.0588 0.0588 0 -0.00(-1.51%)
Sep 30, 2019 0.0597 0.0597 0.0597 0 -0.02(-26.39%)
Sep 11, 2019 0.0811 0.0811 0.0811 0 -0.01(-15.52%)
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.