PTN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2022 | 0.3569 | 0.0088 | 2.53% | 0.3411 | 0.365 | 0.3402 | 237,872 |
May 24 2022 | 0.3481 | -0.0084 | -2.36% | 0.341 | 0.3683 | 0.34 | 528,732 |
May 23 2022 | 0.3565 | 0.0064 | 1.83% | 0.3403 | 0.3901 | 0.3403 | 1,413,765 |
May 20 2022 | 0.3501 | -0.0258 | -6.86% | 0.34 | 0.38 | 0.3303 | 682,524 |
May 19 2022 | 0.3759 | 0.0144 | 3.98% | 0.3607 | 0.38 | 0.36 | 161,815 |
May 18 2022 | 0.3615 | -0.0285 | -7.31% | 0.4046 | 0.41 | 0.3601 | 524,618 |
May 17 2022 | 0.39 | 0.0001 | 0.03% | 0.40 | 0.4188 | 0.385 | 935,541 |
May 16 2022 | 0.3899 | 0.0199 | 5.38% | 0.38 | 0.4013 | 0.37 | 1,151,776 |
May 13 2022 | 0.37 | 0.044 | 13.5% | 0.34 | 0.38 | 0.34 | 1,179,857 |
May 12 2022 | 0.326 | -0.0032 | -0.97% | 0.3317 | 0.34 | 0.315 | 704,921 |
May 11 2022 | 0.3292 | 0.0001 | 0.03% | 0.3381 | 0.36 | 0.32 | 948,645 |
May 10 2022 | 0.3291 | -0.0097 | -2.86% | 0.335 | 0.36 | 0.3228 | 989,935 |
May 09 2022 | 0.3388 | -0.0177 | -4.96% | 0.365 | 0.382 | 0.333 | 1,330,946 |
May 06 2022 | 0.3565 | -0.0065 | -1.79% | 0.36 | 0.363 | 0.35 | 448,323 |
May 05 2022 | 0.363 | -0.0199 | -5.2% | 0.3826 | 0.3826 | 0.355 | 496,406 |
May 04 2022 | 0.3829 | 0.0133 | 3.6% | 0.3625 | 0.399 | 0.3625 | 1,099,395 |
May 03 2022 | 0.3696 | 0.0036 | 0.98% | 0.37 | 0.3749 | 0.3588 | 481,262 |
May 02 2022 | 0.366 | -0.0177 | -4.61% | 0.37 | 0.379899 | 0.36 | 708,467 |
Apr 29 2022 | 0.3837 | -0.0001 | -0.03% | 0.37 | 0.3837 | 0.3675 | 399,781 |
Apr 28 2022 | 0.3838 | 0.0154 | 4.18% | 0.3675 | 0.4288 | 0.3675 | 1,551,096 |
Apr 27 2022 | 0.3684 | -0.0137 | -3.59% | 0.385 | 0.389799 | 0.365 | 1,014,722 |
Apr 26 2022 | 0.3821 | -0.0164 | -4.12% | 0.3939 | 0.3984 | 0.38091 | 579,068 |
Apr 25 2022 | 0.3985 | -0.0061 | -1.51% | 0.415 | 0.415 | 0.3956 | 468,033 |
Apr 22 2022 | 0.4046 | -0.0454 | -10.09% | 0.43 | 0.4431 | 0.3948 | 666,359 |
Apr 21 2022 | 0.45 | 0.004 | 0.9% | 0.39 | 0.45 | 0.39 | 1,456,590 |
Apr 20 2022 | 0.446 | 0.011 | 2.53% | 0.45 | 0.45 | 0.4346 | 595,782 |
Apr 19 2022 | 0.435 | -0.015 | -3.33% | 0.4416 | 0.45 | 0.43 | 665,749 |
Apr 18 2022 | 0.45 | 0.015 | 3.45% | 0.4351 | 0.4775 | 0.4176 | 2,144,621 |
Apr 15 2022 | 0.435 | 0.00 | 0.0% | 0.435 | 0.435 | 0.435 | 0 |
Apr 14 2022 | 0.435 | -0.0258 | -5.6% | 0.4488 | 0.4586 | 0.435 | 396,858 |
Apr 13 2022 | 0.4608 | 0.0108 | 2.4% | 0.4484 | 0.462 | 0.4323 | 470,370 |
Apr 12 2022 | 0.45 | -0.006 | -1.32% | 0.4423 | 0.465 | 0.4285 | 677,375 |
Apr 11 2022 | 0.456 | -0.015 | -3.18% | 0.46 | 0.4711 | 0.451 | 356,553 |
Apr 08 2022 | 0.471 | 0.0125 | 2.73% | 0.47 | 0.4814 | 0.458 | 334,561 |
Apr 07 2022 | 0.4585 | -0.019 | -3.98% | 0.4722 | 0.49 | 0.4455 | 521,144 |
Apr 06 2022 | 0.4775 | -0.006 | -1.24% | 0.48 | 0.49 | 0.459 | 519,417 |
Apr 05 2022 | 0.4835 | -0.0165 | -3.3% | 0.50 | 0.50 | 0.468 | 770,408 |
Apr 04 2022 | 0.50 | 0.004 | 0.81% | 0.515 | 0.52 | 0.4806 | 1,393,156 |
Apr 01 2022 | 0.496 | 0.0359 | 7.8% | 0.4589 | 0.52 | 0.4552 | 2,690,148 |
Mar 31 2022 | 0.4601 | 0.0215 | 4.9% | 0.4414 | 0.4601 | 0.44 | 1,098,692 |
Mar 30 2022 | 0.4386 | 0.0174 | 4.13% | 0.4145 | 0.45 | 0.41 | 1,061,074 |
Mar 29 2022 | 0.4212 | 0.0012 | 0.29% | 0.4155 | 0.43 | 0.410201 | 655,619 |
Mar 28 2022 | 0.42 | 0.019 | 4.74% | 0.41 | 0.42 | 0.40 | 722,078 |
Mar 25 2022 | 0.401 | -0.0094 | -2.29% | 0.40 | 0.4184 | 0.40 | 628,930 |
Mar 24 2022 | 0.4104 | -0.0028 | -0.68% | 0.405 | 0.4231 | 0.4037 | 603,617 |
Mar 23 2022 | 0.4132 | -0.0028 | -0.67% | 0.42 | 0.435 | 0.401 | 666,932 |
Mar 22 2022 | 0.416 | 0.0047 | 1.14% | 0.412 | 0.4354 | 0.4013 | 705,795 |
Mar 21 2022 | 0.4113 | -0.0072 | -1.72% | 0.4273 | 0.4399 | 0.4032 | 1,083,245 |
Mar 18 2022 | 0.4185 | 0.0085 | 2.07% | 0.40 | 0.45 | 0.40 | 2,851,383 |
Mar 17 2022 | 0.41 | 0.03 | 7.89% | 0.3813 | 0.4145 | 0.3714 | 1,334,377 |
Mar 16 2022 | 0.38 | 0.0132 | 3.6% | 0.3814 | 0.389 | 0.3668 | 443,448 |
Mar 15 2022 | 0.3668 | -0.0032 | -0.86% | 0.3719 | 0.3798 | 0.365 | 817,406 |
Mar 14 2022 | 0.37 | -0.0135 | -3.52% | 0.3805 | 0.39 | 0.37 | 1,497,068 |
Mar 11 2022 | 0.3835 | -0.0165 | -4.13% | 0.40 | 0.4095 | 0.3805 | 514,224 |
Mar 10 2022 | 0.40 | 0.01 | 2.56% | 0.3822 | 0.40 | 0.3801 | 434,670 |
Mar 09 2022 | 0.39 | 0.0083 | 2.17% | 0.3882 | 0.3991 | 0.382 | 624,053 |
Mar 08 2022 | 0.3817 | -0.0084 | -2.15% | 0.3751 | 0.39 | 0.365 | 1,454,590 |
Mar 07 2022 | 0.3901 | -0.0059 | -1.49% | 0.39 | 0.4039 | 0.385 | 1,619,821 |
Mar 04 2022 | 0.396 | -0.004 | -1.0% | 0.4017 | 0.409 | 0.393 | 1,199,113 |
Mar 03 2022 | 0.40 | -0.0119 | -2.89% | 0.413 | 0.419 | 0.398 | 1,093,808 |
Mar 02 2022 | 0.4119 | 0.0019 | 0.46% | 0.4149 | 0.427 | 0.4055 | 1,044,362 |
Mar 01 2022 | 0.41 | 0.0102 | 2.55% | 0.3925 | 0.42 | 0.39 | 1,870,905 |
Feb 28 2022 | 0.3998 | 0.0017 | 0.43% | 0.389 | 0.4024 | 0.385 | 1,008,827 |
Feb 25 2022 | 0.3981 | -0.0071 | -1.75% | 0.4007 | 0.4026 | 0.39 | 801,988 |