Plaintree Systems Inc (NPT)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 25 | 0.06 | 0.075 | 0.06 | 889 | 0.075 | CS |
| 4 | 0.015 | 25 | 0.06 | 0.075 | 0.05 | 15713 | 0.059295 | CS |
| 12 | -0.02 | -21.0526315789 | 0.095 | 0.105 | 0.05 | 5860 | 0.06298475 | CS |
| 26 | 0.025 | 50 | 0.05 | 0.12 | 0.035 | 4878 | 0.07307088 | CS |
| 52 | -0.005 | -6.25 | 0.08 | 0.12 | 0.03 | 4280 | 0.06650153 | CS |
| 156 | -0.065 | -46.4285714286 | 0.14 | 0.175 | 0.03 | 2439 | 0.0777278 | CS |
| 260 | -0.035 | -31.8181818182 | 0.11 | 0.245 | 0.03 | 2339 | 0.09697262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737151500 | 0.075 | 0 | 0.00 | 0.065 | 0.075 | 0.065 | 5100 |
| 1737065100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 445 |
| 1736978700 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736892300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736805900 | 0.075 | 0.015 | 25.00 | 0.065 | 0.075 | 0.065 | 4000 |
| 1736546700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1736460300 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.05 | 198871 |
| 1736373900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1736287500 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 51000 |
| 1736201100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735941900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735855500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735682700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 400 |
| 1735596300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 4510 |
| 1735337100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1400 |
| 1735077900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100 |
| 1734991500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100 |
| 1734732300 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 6300 |
| 1734645900 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 100 |
| 1734559500 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734473100 | 0.065 | 0.005 | 8.33 | 0.07 | 0.07 | 0.065 | 2400 |
| 1734386700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 950 |
| 1734127500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734041100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 270 |
| 1733954700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100 |
| 1733868300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 570 |
| 1733781900 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 1160 |
| 1733522700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733436300 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 2550 |
| 1733349900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1733263500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 20 |
| 1733177100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 820 |
| 1732917900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732831500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732745100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732658700 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 17180 |
| 1732572300 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 5500 |
| 1732313100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 4100 |
| 1732226700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 180 |
| 1732140300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732053900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 400 |
| 1731967500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731708300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731621900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731535500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 500 |
| 1731449100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1000 |
| 1731362700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 300 |
| 1731103500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 200 |
| 1731017100 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730930700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 50 |
| 1730844300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 100 |
| 1730757900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1000 |
| 1730495100 | 0.08 | -0.025 | -23.81 | 0.085 | 0.085 | 0.08 | 10000 |
| 1730408700 | 0.105 | 0.005 | 5.00 | 0.1 | 0.105 | 0.1 | 10560 |
| 1730322300 | 0.1 | 0.005 | 5.26 | 0.095 | 0.1 | 0.095 | 4000 |
| 1730235900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 2600 |
| 1730149500 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 270 |
| 1729890300 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1729803900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 300 |
| 1729717500 | 0.095 | -0.015 | -13.64 | 0.095 | 0.095 | 0.095 | 2000 |
| 1729631100 | 0.11 | 0.02 | 22.22 | 0.095 | 0.11 | 0.095 | 11700 |
| 1729544700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
