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 )

0.0353 UNCHANGED
Last Price Updated: 2:40 PM EDT, May 16, 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 (%)
Sep 29, 2017 0.1400 0.1400 0.1400 0 +0.01(+11.64%)
Sep 25, 2017 0.1254 0.1254 0.1254 0 -0.04(-26.24%)
Sep 21, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 19, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Sep 18, 2017 0.1900 0.1900 0.1515 0.1900 1,400 +0.01(+7.13%)
Sep 15, 2017 0.1600 0.1900 0.1600 0.1774 10,200 -0.00(-2.71%)
Sep 14, 2017 0.1300 0.1823 0.1300 0.1823 10,100 +0.07(+58.51%)
Sep 13, 2017 0.2100 0.2100 0.0881 0.1150 61,000 -0.10(-45.56%)
Sep 12, 2017 0.2100 0.2112 0.1550 0.2112 25,122 +0.02(+10.14%)
Sep 11, 2017 0.2100 0.2400 0.1918 0.1918 29,470 -0.03(-12.42%)
Sep 08, 2017 0.2408 0.2424 0.2120 0.2190 4,750 -0.00(-0.90%)
Sep 07, 2017 0.3062 0.3200 0.1869 0.2210 181,486 -0.09(-29.84%)
Sep 06, 2017 0.2066 0.3150 0.1970 0.3150 56,571 +0.12(+60.45%)
Sep 05, 2017 0.2000 0.2000 0.1020 0.1963 30,379 -0.01(-6.51%)
Sep 01, 2017 0.1856 0.2100 0.1150 0.2100 17,500 +0.06(+39.07%)
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%)
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.