Register to chat with like-minded investors on our interactive forums.
PPTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 6.13 | -0.01 | -0.16% | 6.20 | 6.20 | 5.88 | 192,318 |
| Apr 17 2024 | 6.14 | -0.06 | -0.97% | 6.21 | 6.40 | 6.06 | 212,415 |
| Apr 16 2024 | 6.20 | 0.05 | 0.81% | 6.10 | 6.27 | 5.92 | 193,981 |
| Apr 15 2024 | 6.15 | 0.23 | 3.89% | 5.81 | 6.20 | 5.68 | 343,585 |
| Apr 12 2024 | 5.92 | -0.34 | -5.36% | 6.32 | 6.39 | 5.68 | 304,999 |
| Apr 11 2024 | 6.255 | -0.19 | -2.87% | 6.49 | 6.49 | 5.98 | 266,580 |
| Apr 10 2024 | 6.44 | -0.06 | -0.92% | 6.36 | 6.52 | 6.32 | 348,569 |
| Apr 09 2024 | 6.50 | 0.21 | 3.34% | 6.47 | 6.91 | 6.35 | 587,867 |
| Apr 08 2024 | 6.29 | 1.53 | 32.14% | 5.32 | 6.47 | 5.07 | 1,223,183 |
| Apr 05 2024 | 4.76 | -0.01 | -0.21% | 4.87 | 4.87 | 4.65 | 178,695 |
| Apr 04 2024 | 4.77 | -0.12 | -2.45% | 4.96 | 4.98 | 4.76 | 190,866 |
| Apr 03 2024 | 4.89 | 0.39 | 8.67% | 4.50 | 4.98 | 4.13 | 324,087 |
| Apr 02 2024 | 4.50 | 0.11 | 2.51% | 4.52 | 4.55 | 4.35 | 163,522 |
| Apr 01 2024 | 4.39 | 0.23 | 5.53% | 4.23 | 4.41 | 4.16 | 105,755 |
| Mar 28 2024 | 4.16 | 0.02 | 0.48% | 4.22 | 4.27 | 4.07 | 226,053 |
| Mar 27 2024 | 4.14 | 0.09 | 2.22% | 4.04 | 4.19 | 4.02 | 92,593 |
| Mar 26 2024 | 4.05 | -0.07 | -1.70% | 4.18 | 4.24 | 4.03 | 115,798 |
| Mar 25 2024 | 4.12 | 0.00 | 0.00% | 4.16 | 4.24 | 4.10 | 74,046 |
| Mar 22 2024 | 4.12 | -0.03 | -0.72% | 4.14 | 4.24 | 4.10 | 55,553 |
| Mar 21 2024 | 4.15 | 0.08 | 1.97% | 4.11 | 4.1916 | 4.045 | 109,679 |
| Mar 20 2024 | 4.07 | 0.10 | 2.52% | 3.95 | 4.10 | 3.88 | 96,019 |
| Mar 19 2024 | 3.97 | 0.03 | 0.76% | 3.89 | 4.00 | 3.85 | 174,641 |
| Mar 18 2024 | 3.94 | -0.06 | -1.50% | 3.98 | 4.09 | 3.782 | 410,023 |
| Mar 15 2024 | 4.00 | 0.05 | 1.27% | 3.94 | 4.1799 | 3.88 | 339,999 |
| Mar 14 2024 | 3.95 | -0.21 | -5.05% | 4.21 | 4.29 | 3.86 | 380,254 |
| Mar 13 2024 | 4.16 | 0.23 | 5.85% | 3.95 | 4.18 | 3.93 | 770,358 |
| Mar 12 2024 | 3.93 | 0.12 | 3.15% | 3.78 | 3.98 | 3.72 | 436,767 |
| Mar 11 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.96 | 3.79 | 206,166 |
| Mar 08 2024 | 3.81 | 0.02 | 0.53% | 3.95 | 3.95 | 3.70 | 267,114 |
| Mar 07 2024 | 3.79 | 0.11 | 2.99% | 3.86 | 3.89 | 3.68 | 216,304 |
| Mar 06 2024 | 3.68 | -0.02 | -0.54% | 3.73 | 3.89 | 3.66 | 167,458 |
| Mar 05 2024 | 3.70 | 0.20 | 5.71% | 3.85 | 3.94 | 3.6781 | 236,395 |
| Mar 04 2024 | 3.50 | 0.44 | 14.38% | 3.15 | 3.565 | 3.15 | 461,513 |
| Mar 01 2024 | 3.06 | 0.17 | 5.88% | 2.96 | 3.06 | 2.8873 | 159,832 |
| Feb 29 2024 | 2.89 | 0.10 | 3.58% | 2.91 | 3.06 | 2.87 | 124,009 |
| Feb 28 2024 | 2.79 | 0.00 | 0.00% | 2.85 | 2.89 | 2.69 | 160,185 |
| Feb 27 2024 | 2.79 | 0.05 | 1.82% | 2.73 | 2.81 | 2.70 | 64,235 |
| Feb 26 2024 | 2.74 | -0.01 | -0.36% | 2.75 | 2.77 | 2.70 | 79,909 |
| Feb 23 2024 | 2.75 | -0.08 | -2.83% | 2.86 | 2.86 | 2.74 | 101,464 |
| Feb 22 2024 | 2.83 | -0.07 | -2.41% | 2.88 | 2.88 | 2.81 | 100,008 |
| Feb 21 2024 | 2.90 | -0.03 | -1.02% | 2.92 | 2.95 | 2.88 | 44,887 |
| Feb 20 2024 | 2.93 | -0.06 | -2.01% | 3.00 | 3.00 | 2.85 | 70,317 |
| Feb 16 2024 | 2.99 | -0.03 | -0.99% | 3.01 | 3.03 | 2.88 | 85,525 |
| Feb 15 2024 | 3.02 | 0.13 | 4.50% | 2.88 | 3.02 | 2.88 | 123,240 |
| Feb 14 2024 | 2.89 | 0.12 | 4.33% | 2.80 | 2.91 | 2.77 | 78,802 |
| Feb 13 2024 | 2.77 | -0.22 | -7.36% | 2.99 | 3.019 | 2.77 | 81,985 |
| Feb 12 2024 | 2.99 | 0.21 | 7.55% | 2.91 | 3.01 | 2.88 | 145,516 |
| Feb 09 2024 | 2.78 | -0.04 | -1.42% | 2.85 | 2.85 | 2.75 | 104,426 |
| Feb 08 2024 | 2.82 | -0.01 | -0.35% | 2.84 | 2.8435 | 2.7801 | 99,053 |
| Feb 07 2024 | 2.83 | -0.07 | -2.41% | 2.90 | 2.90 | 2.82 | 66,587 |
| Feb 06 2024 | 2.90 | 0.02 | 0.69% | 2.88 | 2.92 | 2.85 | 64,549 |
| Feb 05 2024 | 2.88 | -0.05 | -1.71% | 2.98 | 2.98 | 2.84 | 88,267 |
| Feb 02 2024 | 2.93 | -0.04 | -1.35% | 3.01 | 3.01 | 2.90 | 42,194 |
| Feb 01 2024 | 2.97 | 0.11 | 3.85% | 2.86 | 3.0099 | 2.853 | 152,845 |
| Jan 31 2024 | 2.86 | -0.10 | -3.38% | 3.04 | 3.04 | 2.86 | 87,466 |
| Jan 30 2024 | 2.96 | 0.00 | 0.00% | 2.91 | 3.00 | 2.90 | 79,161 |
| Jan 29 2024 | 2.96 | -0.04 | -1.33% | 3.00 | 3.00 | 2.91 | 64,160 |
| Jan 26 2024 | 3.00 | 0.01 | 0.33% | 3.00 | 3.04 | 2.96 | 86,195 |
| Jan 25 2024 | 2.99 | 0.01 | 0.34% | 2.98 | 3.01 | 2.93 | 114,797 |
| Jan 24 2024 | 2.98 | -0.05 | -1.65% | 3.10 | 3.10 | 2.97 | 49,840 |
| Jan 23 2024 | 3.03 | 0.03 | 1.00% | 3.02 | 3.06 | 2.96 | 146,048 |
| Jan 22 2024 | 3.00 | -0.06 | -1.96% | 3.08 | 3.14 | 2.99 | 119,877 |
