Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PTFUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.409352 | -0.004218 | -1.02% | 0.409563 | 0.414793 | 0.406774 | 0.00 |
| Jun 09 2024 | 0.413571 | 0.0024 | 0.58% | 0.410879 | 0.415078 | 0.409426 | 0.00 |
| Jun 08 2024 | 0.41117 | 0.000445 | 0.11% | 0.410546 | 0.413955 | 0.409653 | 0.00 |
| Jun 07 2024 | 0.410725 | -0.015011 | -3.53% | 0.425528 | 0.428608 | 0.406604 | 0.00 |
| Jun 06 2024 | 0.425736 | -0.005972 | -1.38% | 0.431636 | 0.432976 | 0.420328 | 0.00 |
| Jun 05 2024 | 0.431708 | 0.005969 | 1.40% | 0.409563 | 0.433952 | 0.406774 | 0.00 |
| Jun 04 2024 | 0.425739 | 0.005763 | 1.37% | 0.420505 | 0.427671 | 0.4178 | 0.00 |
| Jun 03 2024 | 0.419976 | -0.002047 | -0.49% | 0.421527 | 0.429793 | 0.419551 | 0.00 |
| Jun 02 2024 | 0.422022 | -0.003719 | -0.87% | 0.42574 | 0.428178 | 0.418799 | 0.00 |
| Jun 01 2024 | 0.425742 | 0.005576 | 1.33% | 0.420191 | 0.427225 | 0.41872 | 0.00 |
| May 31 2024 | 0.420166 | 0.001895 | 0.45% | 0.418114 | 0.42904 | 0.415627 | 0.00 |
| May 30 2024 | 0.418271 | -0.002114 | -0.50% | 0.420546 | 0.426626 | 0.413504 | 0.00 |
| May 29 2024 | 0.420385 | -0.008835 | -2.06% | 0.428767 | 0.433401 | 0.417725 | 0.00 |
| May 28 2024 | 0.429219 | -0.005549 | -1.28% | 0.433759 | 0.438131 | 0.420946 | 0.00 |
| May 27 2024 | 0.434768 | 0.007725 | 1.81% | 0.409563 | 0.443309 | 0.406774 | 0.00 |
| May 26 2024 | 0.427043 | 0.008647 | 2.07% | 0.418701 | 0.433191 | 0.416709 | 0.00 |
| May 25 2024 | 0.418396 | 0.002013 | 0.48% | 0.415588 | 0.421412 | 0.414455 | 0.00 |
| May 24 2024 | 0.416383 | -0.003233 | -0.77% | 0.420962 | 0.427029 | 0.406017 | 0.00 |
| May 23 2024 | 0.419616 | 0.001815 | 0.43% | 0.417282 | 0.440068 | 0.398591 | 0.00 |
| May 22 2024 | 0.417801 | -0.005607 | -1.32% | 0.423088 | 0.425697 | 0.408083 | 0.00 |
| May 21 2024 | 0.423408 | 0.01471 | 3.60% | 0.409563 | 0.428176 | 0.405516 | 0.00 |
| May 20 2024 | 0.408698 | 0.066109 | 19.30% | 0.341095 | 0.411315 | 0.337313 | 0.00 |
| May 19 2024 | 0.342589 | 0.333248 | 3,567.40% | 0.348656 | 0.350215 | 0.341458 | 0.00 |
| May 18 2024 | 0.009341 | -0.335543 | -97.29% | 0.009242 | 0.00941 | 0.00923 | 0.00 |
| May 17 2024 | 0.344885 | 0.01628 | 4.95% | 0.328498 | 0.348064 | 0.327539 | 0.00 |
| May 16 2024 | 0.328605 | -0.010532 | -3.11% | 0.339046 | 0.339491 | 0.326638 | 0.00 |
| May 15 2024 | 0.339137 | 0.332795 | 5,247.86% | 0.322193 | 0.339531 | 0.319749 | 0.00 |
| May 14 2024 | 0.006342 | -0.32287 | -98.07% | 0.006483 | 0.006509 | 0.006294 | 0.00 |
| May 13 2024 | 0.329211 | -18.52 | -98.25% | 0.341095 | 0.34285 | 0.326216 | 0.00 |
| May 12 2024 | 18.85 | 18.53 | 5,703.40% | 0.325235 | 18.88 | 0.324186 | 18.00 |
| May 11 2024 | 0.324847 | -0.000107 | -0.03% | 0.32532 | 0.328388 | 0.322593 | 0.00 |
| May 10 2024 | 0.324954 | -0.013886 | -4.10% | 0.338277 | 0.3408 | 0.321596 | 0.00 |
| May 09 2024 | 0.33884 | 0.006925 | 2.09% | 0.332175 | 0.341335 | 0.329654 | 0.00 |
| May 08 2024 | 0.331915 | -0.005064 | -1.50% | 0.336333 | 0.339137 | 0.328212 | 0.00 |
| May 07 2024 | 0.33698 | -0.005633 | -1.64% | 0.342585 | 0.349387 | 0.335869 | 0.00 |
| May 06 2024 | 0.342613 | -0.007479 | -2.14% | 0.341095 | 0.358021 | 0.337313 | 0.00 |
| May 05 2024 | 0.350092 | 0.002093 | 0.60% | 0.347905 | 0.353933 | 0.343356 | 0.00 |
| May 04 2024 | 0.347999 | 0.340266 | 4,400.60% | 0.3463 | 0.353503 | 0.345722 | 0.00 |
| May 03 2024 | 0.007732 | 0.000289 | 3.88% | 0.007444 | 0.007782 | 0.007373 | 0.00 |
| May 02 2024 | 0.007444 | -0.325214 | -97.76% | 0.332278 | 0.336346 | 0.007432 | 0.00 |
| May 01 2024 | 0.332658 | -0.004712 | -1.40% | 0.336207 | 0.337131 | 0.314204 | 0.00 |
| Apr 30 2024 | 0.337369 | -0.021622 | -6.02% | 0.358232 | 0.362737 | 0.32577 | 0.00 |
| Apr 29 2024 | 0.358992 | -22.63 | -98.44% | 0.341095 | 0.360912 | 0.337313 | 0.00 |
| Apr 28 2024 | 22.98 | 22.62 | 6,227.41% | 0.363261 | 23.56 | 0.362685 | 25.00 |
| Apr 27 2024 | 0.36325 | 0.013963 | 4.00% | 0.349646 | 0.366209 | 0.343929 | 0.00 |
| Apr 26 2024 | 0.349287 | -0.003223 | -0.91% | 0.35228 | 0.353473 | 0.346536 | 0.00 |
| Apr 25 2024 | 0.35251 | 0.002499 | 0.71% | 0.350534 | 0.356078 | 0.343042 | 0.00 |
| Apr 24 2024 | 0.350012 | -0.0094 | -2.62% | 0.35978 | 0.367546 | 0.346568 | 0.00 |
| Apr 23 2024 | 0.359411 | 0.002009 | 0.56% | 0.357254 | 0.364294 | 0.352241 | 0.00 |
| Apr 22 2024 | 0.357403 | 0.34733 | 3,448.17% | 0.341095 | 0.36063 | 0.337313 | 0.00 |
| Apr 21 2024 | 0.010073 | -0.000012 | -0.12% | 0.010079 | 0.010229 | 0.009983 | 0.00 |
| Apr 20 2024 | 0.010085 | -0.332497 | -97.06% | 0.341095 | 0.342966 | 0.009703 | 0.00 |
| Apr 19 2024 | 0.342582 | 0.00016 | 0.05% | 0.341832 | 0.348705 | 0.320565 | 0.00 |
| Apr 18 2024 | 0.342423 | 0.009417 | 2.83% | 0.333773 | 0.345491 | 0.33018 | 0.00 |
| Apr 17 2024 | 0.333006 | -0.011459 | -3.33% | 0.344217 | 0.348297 | 0.326726 | 0.00 |
| Apr 16 2024 | 0.344465 | -0.00184 | -0.53% | 0.345766 | 0.348828 | 0.334946 | 0.00 |
| Apr 15 2024 | 0.346305 | -0.006651 | -1.88% | 0.390315 | 0.395289 | 0.339144 | 0.00 |
| Apr 14 2024 | 0.352956 | 0.014836 | 4.39% | 0.335845 | 0.354088 | 0.325434 | 0.00 |
| Apr 13 2024 | 0.33812 | -0.024007 | -6.63% | 0.36046 | 0.36836 | 0.322564 | 0.00 |
| Apr 12 2024 | 0.362127 | -0.029459 | -7.52% | 0.391193 | 0.396649 | 0.34963 | 0.00 |
| Apr 11 2024 | 0.391586 | -0.003664 | -0.93% | 0.394793 | 0.403726 | 0.388217 | 0.00 |
| Apr 10 2024 | 0.39525 | 0.003447 | 0.88% | 0.391383 | 0.397156 | 0.381562 | 0.00 |
| Apr 09 2024 | 0.391803 | -0.020653 | -5.01% | 0.412893 | 0.415823 | 0.386615 | 0.00 |
| Apr 08 2024 | 0.412456 | 0.026682 | 6.92% | 0.390315 | 0.415805 | 0.364403 | 0.00 |
| Apr 07 2024 | 0.385774 | 0.010343 | 2.76% | 0.374557 | 0.386068 | 0.373643 | 0.00 |
| Apr 06 2024 | 0.375431 | 0.004153 | 1.12% | 0.369998 | 0.378947 | 0.369919 | 0.00 |
| Apr 05 2024 | 0.371278 | -0.000263 | -0.07% | 0.371857 | 0.373626 | 0.359679 | 0.00 |
| Apr 04 2024 | 0.371541 | 0.001066 | 0.29% | 0.369019 | 0.38447 | 0.363464 | 0.00 |
| Apr 03 2024 | 0.370475 | 0.004516 | 1.23% | 0.366951 | 0.375952 | 0.358313 | 0.00 |
| Apr 02 2024 | 0.365959 | -0.026466 | -6.74% | 0.391476 | 0.391476 | 0.359445 | 0.00 |
| Apr 01 2024 | 0.392424 | -0.014261 | -3.51% | 0.390315 | 0.398465 | 0.364403 | 0.00 |
| Mar 31 2024 | 0.406685 | 0.015019 | 3.83% | 0.391694 | 0.407895 | 0.391694 | 0.00 |
| Mar 30 2024 | 0.391666 | -0.000872 | -0.22% | 0.392044 | 0.398136 | 0.389652 | 0.00 |
| Mar 29 2024 | 0.392538 | -0.005407 | -1.36% | 0.397719 | 0.399905 | 0.387865 | 0.00 |
| Mar 28 2024 | 0.397945 | 0.007843 | 2.01% | 0.390795 | 0.403202 | 0.387145 | 0.00 |
| Mar 27 2024 | 0.390102 | -0.010328 | -2.58% | 0.400524 | 0.409204 | 0.386642 | 0.00 |
| Mar 26 2024 | 0.400429 | 0.000615 | 0.15% | 0.399994 | 0.410367 | 0.39625 | 0.00 |
| Mar 25 2024 | 0.399814 | 0.013962 | 3.62% | 0.390315 | 0.407419 | 0.364403 | 0.00 |
| Mar 24 2024 | 0.385852 | 0.011336 | 3.03% | 0.373614 | 0.387517 | 0.368742 | 0.00 |
| Mar 23 2024 | 0.374517 | 0.004139 | 1.12% | 0.371688 | 0.382024 | 0.36535 | 0.00 |
| Mar 22 2024 | 0.370378 | -0.01955 | -5.01% | 0.390315 | 0.395289 | 0.363587 | 0.00 |
| Mar 21 2024 | 0.389928 | -0.00278 | -0.71% | 0.391569 | 0.400185 | 0.3809 | 0.00 |
| Mar 20 2024 | 0.392708 | 0.038422 | 10.84% | 0.352748 | 0.394467 | 0.342206 | 0.00 |
| Mar 19 2024 | 0.354286 | -0.039236 | -9.97% | 0.392843 | 0.394772 | 0.352256 | 0.00 |
| Mar 18 2024 | 0.393522 | -0.012201 | -3.01% | 0.020832 | 0.406313 | 0.019926 | 0.00 |
| Mar 17 2024 | 0.405723 | 0.012715 | 3.24% | 0.39627 | 0.410423 | 0.382225 | 0.00 |
| Mar 16 2024 | 0.393008 | -0.024709 | -5.92% | 0.418331 | 0.421786 | 0.388793 | 0.00 |
| Mar 15 2024 | 0.417717 | -0.015984 | -3.69% | 0.020832 | 0.424067 | 0.019926 | 0.00 |
| Mar 14 2024 | 0.433701 | -0.013638 | -3.05% | 0.44686 | 0.447786 | 0.415635 | 0.00 |
| Mar 13 2024 | 0.447339 | 0.003703 | 0.83% | 0.444019 | 0.455414 | 0.440118 | 0.00 |
