Plaintree Systems Inc (PK) (PTEEF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.09 | 0.09 | 0.09 | 1464 | 0.09 | CS |
| 4 | 0.005 | 5.88235294118 | 0.085 | 0.091 | 0.085 | 11737 | 0.09018516 | CS |
| 12 | 0.0335 | 59.2920353982 | 0.0565 | 0.091 | 0.0106 | 22905 | 0.03895979 | CS |
| 26 | 0.0436 | 93.9655172414 | 0.0464 | 0.091 | 0.0106 | 18647 | 0.03941307 | CS |
| 52 | 0.0085 | 10.4294478528 | 0.0815 | 0.15 | 0.0106 | 8139 | 0.04551002 | CS |
| 156 | -0.0087 | -8.81458966565 | 0.0987 | 0.23 | 0.0106 | 7618 | 0.07826449 | CS |
| 260 | 0.0303 | 50.7537688442 | 0.0597 | 0.4993 | 0.0106 | 4988 | 0.08530894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126820 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726867620 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726781220 | 0.09 | -0.001 | -1.10 | 0.09 | 0.09 | 0.09 | 1464 |
| 1726694940 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1726608540 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1726522140 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1726262940 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1726176540 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 2500 |
| 1726089840 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1726003440 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1725917040 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1725657840 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1725571440 | 0.091 | 0.001 | 1.11 | 0.091 | 0.091 | 0.091 | 9216 |
| 1725485340 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725398940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725053340 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 45334 |
| 1724966880 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1724880480 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1724794080 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 170 |
| 1724707680 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1724448480 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1724362080 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1724275680 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1724189280 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1724102880 | 0.085 | 0.025 | 41.67 | 0.08 | 0.085 | 0.08 | 25000 |
| 1723843740 | 0.06 | 0.0067 | 12.57 | 0.05525 | 0.06 | 0.0517 | 20002 |
| 1723756860 | 0.0533 | 0.0427 | 402.83 | 0.0533 | 0.0533 | 0.0533 | 9575 |
| 1723670520 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1723584120 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1723497720 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1723238520 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1723152120 | 0.0106 | 0 | 0.00 | 0.0106 | 0.0106 | 0.0106 | 0 |
| 1723065720 | 0.0106 | -0.0318 | -75.00 | 0.0106 | 0.0106 | 0.0106 | 106000 |
| 1722979800 | 0.0424 | 0 | 0.00 | 0.0424 | 0.0424 | 0.0424 | 0 |
| 1722893220 | 0.0424 | 0 | 0.00 | 0.0424 | 0.0424 | 0.0424 | 0 |
| 1722634020 | 0.0424 | 0 | 0.00 | 0.0424 | 0.0424 | 0.0424 | 0 |
| 1722547620 | 0.0424 | 0 | 0.00 | 0.0424 | 0.0424 | 0.0424 | 0 |
| 1722461220 | 0.0424 | 0 | 0.00 | 0.0424 | 0.0424 | 0.0424 | 0 |
| 1722374820 | 0.0424 | 0.0223 | 110.95 | 0.0424 | 0.0424 | 0.0424 | 9999 |
| 1722288120 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1722028920 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721942520 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721856120 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721769720 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721683320 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721424120 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721337720 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721251320 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1721164920 | 0.0201 | -0.0109 | -35.16 | 0.0201 | 0.0201 | 0.0201 | 1000 |
| 1721078400 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1720819200 | 0.031 | 0.01085 | 53.85 | 0.031 | 0.031 | 0.031 | 170 |
| 1720733280 | 0.02015 | 0 | 0.00 | 0.02015 | 0.02015 | 0.02015 | 0 |
| 1720646880 | 0.02015 | -0.0349 | -63.40 | 0.0202 | 0.0203 | 0.02015 | 112110 |
| 1720559400 | 0.05505 | 0 | 0.00 | 0.05505 | 0.05505 | 0.05505 | 0 |
| 1720473000 | 0.05505 | 0 | 0.00 | 0.05505 | 0.05505 | 0.05505 | 0 |
| 1720213800 | 0.05505 | 0 | 0.00 | 0.05505 | 0.05505 | 0.05505 | 0 |
| 1720041000 | 0.05505 | -0.00145 | -2.57 | 0.05505 | 0.05505 | 0.05505 | 23841 |
| 1719955740 | 0.0565 | -0.0007 | -1.22 | 0.0565 | 0.0565 | 0.0565 | 105 |
| 1719840600 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1719581400 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1719495000 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1719408600 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1719322200 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
| 1719235800 | 0.0572 | 0 | 0.00 | 0.0572 | 0.0572 | 0.0572 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
