Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PPTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.000016 | -0.00000200 | -11.37% | 0.000018 | 0.000044 | 0.000014 | 3,221,550.00 |
| May 15 2024 | 0.000018 | 0.00000200 | 12.57% | 0.000016 | 0.000044 | 0.000014 | 3,248,002.00 |
| May 14 2024 | 0.000016 | -0.00000200 | -11.44% | 0.000017 | 0.000044 | 0.000015 | 2,704,711.00 |
| May 13 2024 | 0.000017 | -0.00000200 | -10.35% | 0.000016 | 0.00002 | 0.000013 | 2,557,847.00 |
| May 12 2024 | 0.000019 | 0.00000500 | 34.04% | 0.000015 | 0.00002 | 0.000013 | 3,388,635.00 |
| May 11 2024 | 0.000015 | -0.00000200 | -11.79% | 0.000017 | 0.000044 | 0.000013 | 3,300,777.00 |
| May 10 2024 | 0.000017 | 0.00000300 | 20.94% | 0.000014 | 0.000044 | 0.000013 | 2,950,297.00 |
| May 09 2024 | 0.000014 | -0.00000200 | -12.30% | 0.000016 | 0.000044 | 0.000013 | 3,212,566.00 |
| May 08 2024 | 0.000016 | 0.00000064 | 4.10% | 0.000016 | 0.000018 | 0.000013 | 3,720,836.00 |
| May 07 2024 | 0.000016 | -0.00000100 | -5.85% | 0.000017 | 0.000044 | 0.000013 | 3,666,325.00 |
| May 06 2024 | 0.000017 | 0.00000200 | 12.86% | 0.000015 | 0.000018 | 0.000013 | 2,516,837.00 |
| May 05 2024 | 0.000016 | -0.00000100 | -5.97% | 0.000017 | 0.000044 | 0.000013 | 3,687,404.00 |
| May 04 2024 | 0.000017 | 0.00000300 | 21.32% | 0.000017 | 0.000018 | 0.000013 | 3,836,465.00 |
| May 03 2024 | 0.000014 | 0.00000100 | 7.95% | 0.000013 | 0.000044 | 0.000013 | 3,310,905.00 |
| May 02 2024 | 0.000013 | -0.00000400 | -24.84% | 0.000016 | 0.000044 | 0.000013 | 3,442,756.00 |
| May 01 2024 | 0.000016 | 0.00000057 | 3.67% | 0.000016 | 0.000044 | 0.000013 | 3,443,104.00 |
| Apr 30 2024 | 0.000016 | 0.00000300 | 23.79% | 0.000013 | 0.000044 | 0.000012 | 3,267,650.00 |
| Apr 29 2024 | 0.000013 | 0.00000022 | 1.78% | 0.00001 | 0.000017 | 0.00000745 | 4,167,465.00 |
| Apr 28 2024 | 0.000012 | -0.00000045 | -3.50% | 0.000012 | 0.000013 | 0.000012 | 4,296,171.00 |
| Apr 27 2024 | 0.000013 | 0.00000063 | 5.16% | 0.000012 | 0.000044 | 0.000012 | 4,404,359.00 |
| Apr 26 2024 | 0.000012 | -0.00000009 | -0.73% | 0.000012 | 0.000013 | 0.000012 | 3,610,605.00 |
| Apr 25 2024 | 0.000012 | -0.00000050 | -3.91% | 0.000013 | 0.000044 | 0.000012 | 3,745,767.00 |
| Apr 24 2024 | 0.000013 | 0.00000200 | 19.19% | 0.00001 | 0.000044 | 0.00001 | 4,025,821.00 |
| Apr 23 2024 | 0.00001 | -0.00000300 | -21.99% | 0.000012 | 0.000044 | 0.00001 | 4,402,354.00 |
| Apr 22 2024 | 0.000014 | 0.00000100 | 7.99% | 0.000014 | 0.000015 | 0.000011 | 3,150,547.00 |
| Apr 21 2024 | 0.000013 | 0.00000096 | 8.31% | 0.000012 | 0.000044 | 0.00001 | 4,546,321.00 |
| Apr 20 2024 | 0.000012 | -0.00000200 | -14.75% | 0.000014 | 0.000016 | 0.00001 | 3,505,009.00 |
| Apr 19 2024 | 0.000014 | -0.00000087 | -6.03% | 0.000014 | 0.000044 | 0.00001 | 4,333,748.00 |
| Apr 18 2024 | 0.000014 | 0.00000200 | 15.77% | 0.000013 | 0.000044 | 0.00001 | 3,962,350.00 |
| Apr 17 2024 | 0.000013 | -0.00000034 | -2.61% | 0.000013 | 0.000044 | 0.00001 | 4,095,352.00 |
| Apr 16 2024 | 0.000013 | -0.00000011 | -0.84% | 0.000013 | 0.000044 | 0.00001 | 3,903,955.00 |
| Apr 15 2024 | 0.000013 | -0.00000200 | -13.41% | 0.000016 | 0.000016 | 0.00001 | 3,030,799.00 |
| Apr 14 2024 | 0.000015 | -0.00000030 | -1.97% | 0.000015 | 0.000044 | 0.00001 | 4,495,624.00 |
| Apr 13 2024 | 0.000015 | -0.00000063 | -3.98% | 0.000016 | 0.000016 | 0.00000960 | 4,059,111.00 |
| Apr 12 2024 | 0.000016 | 0.00000300 | 23.87% | 0.000013 | 0.000044 | 0.000012 | 3,488,169.00 |
| Apr 11 2024 | 0.000013 | -0.00000300 | -19.35% | 0.000016 | 0.000044 | 0.000012 | 3,421,054.00 |
| Apr 10 2024 | 0.000016 | 0.00000200 | 14.97% | 0.000013 | 0.000019 | 0.000012 | 4,146,200.00 |
| Apr 09 2024 | 0.000013 | -0.00000400 | -22.83% | 0.000018 | 0.000044 | 0.000013 | 3,287,884.00 |
| Apr 08 2024 | 0.000018 | -0.00000100 | -5.36% | 0.000016 | 0.000019 | 0.000013 | 2,443,824.00 |
| Apr 07 2024 | 0.000019 | 0.00000500 | 35.56% | 0.000014 | 0.000044 | 0.000013 | 3,213,185.00 |
| Apr 06 2024 | 0.000014 | -0.00000100 | -6.57% | 0.000015 | 0.000044 | 0.000013 | 2,705,839.00 |
| Apr 05 2024 | 0.000015 | -0.00000400 | -21.09% | 0.000019 | 0.000044 | 0.000013 | 3,583,519.00 |
| Apr 04 2024 | 0.000019 | 0.00000200 | 12.05% | 0.000017 | 0.000044 | 0.000013 | 2,834,216.00 |
| Apr 03 2024 | 0.000017 | 0.00000300 | 21.44% | 0.000014 | 0.000044 | 0.000013 | 3,156,908.00 |
| Apr 02 2024 | 0.000014 | -0.00000700 | -33.96% | 0.000021 | 0.000044 | 0.000013 | 3,100,719.00 |
| Apr 01 2024 | 0.000021 | 0.00000008 | 0.39% | 0.000015 | 0.000021 | 0.000013 | 2,666,735.00 |
| Mar 31 2024 | 0.000021 | 0.00000600 | 41.32% | 0.000015 | 0.000044 | 0.000013 | 2,907,099.00 |
| Mar 30 2024 | 0.000015 | -0.00000100 | -6.40% | 0.000016 | 0.000023 | 0.000013 | 2,819,598.00 |
| Mar 29 2024 | 0.000016 | -0.00000082 | -4.98% | 0.000021 | 0.000044 | 0.000013 | 2,790,963.00 |
| Mar 28 2024 | 0.000016 | 0.00000064 | 4.05% | 0.000023 | 0.000044 | 0.000013 | 2,687,565.00 |
| Mar 27 2024 | 0.000016 | -0.00000800 | -33.35% | 0.000017 | 0.000044 | 0.000014 | 2,936,538.00 |
| Mar 26 2024 | 0.000024 | 0.00000500 | 26.81% | 0.000019 | 0.000044 | 0.000013 | 2,827,360.00 |
| Mar 25 2024 | 0.000019 | 0.00000600 | 49.30% | 0.000012 | 0.000024 | 0.000012 | 814,321.00 |
| Mar 24 2024 | 0.000012 | 0.00000091 | 8.08% | 0.000011 | 0.000044 | 0.00000786 | 5,248,116.00 |
| Mar 23 2024 | 0.000011 | 0.00000300 | 35.09% | 0.00000855 | 0.000044 | 0.00000782 | 5,881,617.00 |
| Mar 22 2024 | 0.00000855 | -0.00000100 | -10.36% | 0.00000965 | 0.000044 | 0.00000780 | 5,285,470.00 |
| Mar 21 2024 | 0.00000965 | 0.00000044 | 4.78% | 0.00000921 | 0.000044 | 0.00000763 | 5,548,518.00 |
| Mar 20 2024 | 0.00000921 | -0.00000400 | -30.08% | 0.000014 | 0.000018 | 0.00000836 | 4,416,085.00 |
| Mar 19 2024 | 0.000013 | 0.00000040 | 3.10% | 0.000013 | 0.000017 | 0.00000767 | 2,316,164.00 |
| Mar 18 2024 | 0.000013 | -0.00000500 | -27.19% | 0.000017 | 0.00002 | 0.00000770 | 3,262,625.00 |
| Mar 17 2024 | 0.000018 | 0.00000900 | 97.51% | 0.00000889 | 0.00002 | 0.00000779 | 4,422,925.00 |
| Mar 16 2024 | 0.00000923 | -0.00000100 | -9.73% | 0.00001 | 0.000021 | 0.00000745 | 3,685,347.00 |
| Mar 15 2024 | 0.00001 | -0.00000700 | -41.30% | 0.000011 | 0.000021 | 0.00000720 | 6,106,972.00 |
| Mar 14 2024 | 0.000017 | 0.00000500 | 42.23% | 0.000016 | 0.000022 | 0.000011 | 3,009,756.00 |
| Mar 13 2024 | 0.000012 | -0.00000300 | -20.62% | 0.000018 | 0.000022 | 0.00000776 | 3,473,940.00 |
| Mar 12 2024 | 0.000015 | -0.00000800 | -34.93% | 0.000023 | 0.000024 | 0.00000767 | 4,022,963.00 |
| Mar 11 2024 | 0.000023 | 0.00000200 | 9.37% | 0.00002 | 0.000029 | 0.00000500 | 7,905,702.00 |
| Mar 10 2024 | 0.000021 | 0.00001 | 87.64% | 0.000011 | 0.000028 | 0.00000939 | 5,621,232.00 |
| Mar 09 2024 | 0.000011 | -0.00000081 | -6.63% | 0.000012 | 0.000044 | 0.00001 | 4,573,156.00 |
| Mar 08 2024 | 0.000012 | 0.00000084 | 7.38% | 0.000011 | 0.000012 | 0.00001 | 5,105,194.00 |
| Mar 07 2024 | 0.000011 | -0.00000086 | -7.03% | 0.000012 | 0.000012 | 0.00001 | 4,408,546.00 |
| Mar 06 2024 | 0.000012 | -0.00000039 | -3.09% | 0.000013 | 0.000013 | 0.00001 | 3,885,305.00 |
| Mar 05 2024 | 0.000013 | 0.00000009 | 0.72% | 0.000015 | 0.000015 | 0.000012 | 3,731,249.00 |
| Mar 04 2024 | 0.000013 | -0.00000092 | -6.84% | 0.000015 | 0.000015 | 0.000012 | 6,064,694.00 |
| Mar 03 2024 | 0.000013 | -0.00000100 | -6.76% | 0.000015 | 0.000018 | 0.000013 | 3,534,894.00 |
| Mar 02 2024 | 0.000015 | 0.00000100 | 7.44% | 0.000013 | 0.000018 | 0.000013 | 3,271,235.00 |
| Mar 01 2024 | 0.000013 | -0.00000300 | -18.39% | 0.000017 | 0.000018 | 0.000013 | 3,590,525.00 |
| Feb 29 2024 | 0.000016 | 0.00000400 | 31.45% | 0.000013 | 0.000018 | 0.000013 | 3,231,318.00 |
| Feb 28 2024 | 0.000013 | -0.00000400 | -24.18% | 0.000017 | 0.000018 | 0.000012 | 3,299,366.00 |
| Feb 27 2024 | 0.000017 | 0.00000400 | 31.30% | 0.000013 | 0.000017 | 0.000013 | 3,774,465.00 |
| Feb 26 2024 | 0.000013 | 0.00000010 | 0.79% | 0.000013 | 0.000014 | 0.000013 | 7,648,168.00 |
| Feb 25 2024 | 0.000013 | -0.00000003 | -0.24% | 0.000013 | 0.000044 | 0.000013 | 3,991,099.00 |
| Feb 24 2024 | 0.000013 | 0.00000022 | 1.76% | 0.000013 | 0.000014 | 0.000012 | 4,042,880.00 |
| Feb 23 2024 | 0.000012 | -0.00000002 | -0.16% | 0.000013 | 0.000014 | 0.000012 | 3,808,579.00 |
| Feb 22 2024 | 0.000013 | -0.00000100 | -7.24% | 0.000014 | 0.000014 | 0.000012 | 2,968,444.00 |
| Feb 21 2024 | 0.000014 | 0.00000100 | 8.10% | 0.000013 | 0.000014 | 0.000012 | 3,626,665.00 |
| Feb 20 2024 | 0.000012 | 0.00000001 | 0.08% | 0.000012 | 0.000014 | 0.000012 | 3,961,581.00 |
| Feb 19 2024 | 0.000012 | -0.00000200 | -14.30% | 0.000013 | 0.000014 | 0.000012 | 7,723,028.00 |
| Feb 18 2024 | 0.000014 | -0.00000002 | -0.14% | 0.000014 | 0.000044 | 0.000012 | 4,317,742.00 |
| Feb 17 2024 | 0.000014 | 0.00000012 | 0.86% | 0.000014 | 0.000014 | 0.000012 | 3,850,261.00 |
