Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PTPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.586 | 0.0379 | 6.91% | 0.562 | 0.5888 | 0.55 | 116,095 |
| May 16 2024 | 0.5481 | 0.0325 | 6.30% | 0.548 | 0.572 | 0.5251 | 170,852 |
| May 15 2024 | 0.5156 | -0.0724 | -12.31% | 0.6094 | 0.618 | 0.5009 | 305,620 |
| May 14 2024 | 0.588 | -0.0289 | -4.68% | 0.649 | 0.649 | 0.58 | 301,269 |
| May 13 2024 | 0.6169 | -0.02147 | -3.36% | 0.6277 | 0.635 | 0.61 | 156,148 |
| May 10 2024 | 0.638371 | -0.00263 | -0.41% | 0.645 | 0.6799 | 0.63 | 73,370 |
| May 09 2024 | 0.641 | -0.004 | -0.62% | 0.6686 | 0.67 | 0.6342 | 78,645 |
| May 08 2024 | 0.645 | -0.04 | -5.84% | 0.6755 | 0.69 | 0.63 | 103,299 |
| May 07 2024 | 0.685 | -0.007 | -1.01% | 0.7047 | 0.7047 | 0.6816 | 80,747 |
| May 06 2024 | 0.692 | -0.0213 | -2.99% | 0.70 | 0.72 | 0.6819 | 140,185 |
| May 03 2024 | 0.7133 | 0.0363 | 5.36% | 0.7189 | 0.7664 | 0.6875 | 389,382 |
| May 02 2024 | 0.677 | 0.02 | 3.04% | 0.671 | 0.71 | 0.665 | 118,931 |
| May 01 2024 | 0.657 | -0.019 | -2.81% | 0.644 | 0.6796 | 0.6381 | 143,585 |
| Apr 30 2024 | 0.676 | -0.0281 | -3.99% | 0.7036 | 0.7036 | 0.64 | 120,793 |
| Apr 29 2024 | 0.7041 | 0.0642 | 10.03% | 0.65 | 0.7098 | 0.6498 | 161,006 |
| Apr 26 2024 | 0.6399 | 0.00 | 0.00% | 0.634 | 0.66 | 0.634 | 77,211 |
| Apr 25 2024 | 0.6399 | 0.0055 | 0.87% | 0.64 | 0.6517 | 0.602 | 219,525 |
| Apr 24 2024 | 0.6344 | -0.0457 | -6.72% | 0.6613 | 0.69 | 0.62 | 187,531 |
| Apr 23 2024 | 0.6801 | 0.0299 | 4.60% | 0.691 | 0.7099 | 0.64 | 613,677 |
| Apr 22 2024 | 0.6502 | -0.0199 | -2.97% | 0.671 | 0.685 | 0.6329 | 203,157 |
| Apr 19 2024 | 0.6701 | -0.0278 | -3.98% | 0.696 | 0.70 | 0.67 | 161,630 |
| Apr 18 2024 | 0.6979 | 0.0079 | 1.14% | 0.70 | 0.729 | 0.652 | 231,050 |
| Apr 17 2024 | 0.69 | -0.015 | -2.13% | 0.68 | 0.7329 | 0.640101 | 458,342 |
| Apr 16 2024 | 0.705 | -0.0781 | -9.97% | 0.8602 | 0.90 | 0.6602 | 1,975,849 |
| Apr 15 2024 | 0.7831 | -0.0508 | -6.09% | 0.8181 | 0.8181 | 0.7385 | 544,099 |
| Apr 12 2024 | 0.8339 | -0.0761 | -8.36% | 0.90 | 0.9146 | 0.8261 | 346,625 |
| Apr 11 2024 | 0.91 | 0.0244 | 2.76% | 0.875 | 0.94 | 0.8416 | 350,807 |
| Apr 10 2024 | 0.8856 | -0.0254 | -2.79% | 0.9059 | 0.9059 | 0.8126 | 375,979 |
| Apr 09 2024 | 0.911 | -0.0203 | -2.18% | 0.9297 | 0.9375 | 0.89 | 205,497 |
| Apr 08 2024 | 0.9313 | 0.0062 | 0.67% | 0.92 | 0.95245 | 0.8804 | 394,883 |
| Apr 05 2024 | 0.9251 | -0.0289 | -3.03% | 0.9488 | 0.954 | 0.92 | 245,226 |
| Apr 04 2024 | 0.954 | 0.024 | 2.58% | 0.959 | 0.999 | 0.9108 | 425,303 |
| Apr 03 2024 | 0.93 | -0.14 | -13.08% | 1.01 | 1.03 | 0.90 | 1,314,563 |
| Apr 02 2024 | 1.07 | -0.33 | -23.57% | 1.21 | 1.22 | 1.01 | 2,014,848 |
| Apr 01 2024 | 1.40 | -0.08 | -5.41% | 1.43 | 1.48 | 1.39 | 360,378 |
| Mar 28 2024 | 1.48 | 0.03 | 2.07% | 1.47 | 1.5195 | 1.4201 | 370,406 |
| Mar 27 2024 | 1.45 | -0.10 | -6.45% | 1.48 | 1.52 | 1.39 | 754,308 |
| Mar 26 2024 | 1.55 | -0.02 | -1.27% | 1.58 | 1.58 | 1.48 | 737,779 |
| Mar 25 2024 | 1.57 | 0.08 | 5.37% | 1.49 | 1.59 | 1.46 | 591,525 |
| Mar 22 2024 | 1.49 | -0.01 | -0.67% | 1.55 | 1.56 | 1.44 | 633,956 |
| Mar 21 2024 | 1.50 | 0.09 | 6.38% | 1.41 | 1.54 | 1.36 | 772,614 |
| Mar 20 2024 | 1.41 | -0.04 | -2.76% | 1.39 | 1.43 | 1.34 | 959,893 |
| Mar 19 2024 | 1.45 | -0.02 | -1.36% | 1.51 | 1.67 | 1.41 | 5,180,330 |
| Mar 18 2024 | 1.47 | -0.05 | -3.29% | 1.56 | 1.60 | 1.45 | 330,921 |
| Mar 15 2024 | 1.52 | 0.14 | 10.14% | 1.40 | 1.58 | 1.40 | 814,875 |
| Mar 14 2024 | 1.38 | -0.06 | -3.83% | 1.40 | 1.41 | 1.30 | 552,963 |
| Mar 13 2024 | 1.435 | -0.06 | -3.69% | 1.47 | 1.50 | 1.415 | 457,112 |
| Mar 12 2024 | 1.49 | -0.07 | -4.49% | 1.56 | 1.56 | 1.47 | 769,309 |
| Mar 11 2024 | 1.56 | -0.07 | -4.29% | 1.64 | 1.65 | 1.56 | 514,545 |
| Mar 08 2024 | 1.63 | 0.13 | 8.67% | 1.52 | 1.65 | 1.52 | 768,067 |
| Mar 07 2024 | 1.50 | -0.10 | -6.25% | 1.60 | 1.60 | 1.50 | 354,099 |
| Mar 06 2024 | 1.60 | 0.09 | 5.96% | 1.56 | 1.63 | 1.4707 | 784,916 |
| Mar 05 2024 | 1.51 | -0.12 | -7.36% | 1.58 | 1.61 | 1.46 | 966,504 |
| Mar 04 2024 | 1.63 | -0.04 | -2.40% | 1.61 | 1.66 | 1.56 | 561,583 |
| Mar 01 2024 | 1.67 | -0.05 | -2.91% | 1.75 | 1.75 | 1.62 | 668,067 |
| Feb 29 2024 | 1.72 | 0.04 | 2.38% | 1.70 | 1.75 | 1.64 | 843,913 |
| Feb 28 2024 | 1.68 | 0.02 | 1.20% | 1.74 | 1.756 | 1.60 | 1,662,365 |
| Feb 27 2024 | 1.66 | 0.08 | 5.06% | 1.63 | 1.70 | 1.58 | 1,078,097 |
| Feb 26 2024 | 1.58 | -0.07 | -4.24% | 1.64 | 1.67 | 1.491 | 975,546 |
| Feb 23 2024 | 1.65 | -0.01 | -0.60% | 1.66 | 1.69 | 1.58 | 675,210 |
| Feb 22 2024 | 1.66 | 0.07 | 4.40% | 1.60 | 1.695 | 1.5679 | 954,295 |
| Feb 21 2024 | 1.59 | 0.03 | 1.92% | 1.53 | 1.68 | 1.52 | 827,367 |
| Feb 20 2024 | 1.56 | 0.06 | 4.00% | 1.55 | 1.58 | 1.52 | 423,115 |
