Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 13.28 | -0.03 | -0.23% | 13.34 | 13.60 | 13.11 | 776,789 |
| Sep 17 2024 | 13.31 | 0.60 | 4.72% | 12.88 | 13.55 | 12.8442 | 1,760,390 |
| Sep 16 2024 | 12.71 | -0.12 | -0.94% | 12.83 | 12.975 | 12.6994 | 931,548 |
| Sep 13 2024 | 12.83 | 0.45 | 3.63% | 12.49 | 12.90 | 12.45 | 963,015 |
| Sep 12 2024 | 12.38 | 0.34 | 2.82% | 12.17 | 12.78 | 12.095 | 1,228,440 |
| Sep 11 2024 | 12.04 | -0.03 | -0.25% | 12.00 | 12.08 | 11.57 | 942,604 |
| Sep 10 2024 | 12.07 | -0.04 | -0.33% | 12.18 | 12.18 | 11.89 | 843,185 |
| Sep 09 2024 | 12.11 | 0.38 | 3.24% | 11.78 | 12.31 | 11.76 | 765,898 |
| Sep 06 2024 | 11.73 | -0.22 | -1.84% | 11.97 | 12.02 | 11.67 | 637,169 |
| Sep 05 2024 | 11.95 | -0.02 | -0.17% | 11.94 | 12.1999 | 11.925 | 448,193 |
| Sep 04 2024 | 11.97 | -0.01 | -0.08% | 11.86 | 12.27 | 11.71 | 568,053 |
| Sep 03 2024 | 11.98 | -0.33 | -2.68% | 12.27 | 12.31 | 11.76 | 853,099 |
| Aug 30 2024 | 12.31 | 0.04 | 0.33% | 12.35 | 12.36 | 12.14 | 486,412 |
| Aug 29 2024 | 12.27 | 0.04 | 0.33% | 12.23 | 12.42 | 12.16 | 642,672 |
| Aug 28 2024 | 12.23 | -0.43 | -3.40% | 12.54 | 12.62 | 12.11 | 671,860 |
| Aug 27 2024 | 12.66 | 0.45 | 3.69% | 12.18 | 12.73 | 12.03 | 1,101,329 |
| Aug 26 2024 | 12.21 | -0.06 | -0.49% | 12.34 | 12.5497 | 12.165 | 903,630 |
| Aug 23 2024 | 12.27 | 0.16 | 1.32% | 12.13 | 12.39 | 12.07 | 799,100 |
| Aug 22 2024 | 12.11 | -0.02 | -0.16% | 12.14 | 12.18 | 11.98 | 477,266 |
| Aug 21 2024 | 12.13 | -0.08 | -0.66% | 12.33 | 12.43 | 12.025 | 888,636 |
| Aug 20 2024 | 12.21 | 0.13 | 1.08% | 12.00 | 12.22 | 11.89 | 1,196,092 |
| Aug 19 2024 | 12.08 | 0.02 | 0.17% | 12.16 | 12.30 | 11.995 | 1,208,697 |
| Aug 16 2024 | 12.06 | 0.20 | 1.69% | 12.30 | 12.46 | 11.86 | 2,596,762 |
| Aug 15 2024 | 11.86 | 0.90 | 8.21% | 11.20 | 11.91 | 11.19 | 2,609,559 |
| Aug 14 2024 | 10.96 | -0.09 | -0.81% | 11.13 | 11.13 | 10.70 | 1,580,463 |
| Aug 13 2024 | 11.05 | 0.27 | 2.50% | 10.79 | 11.14 | 10.665 | 2,107,781 |
| Aug 12 2024 | 10.78 | 0.07 | 0.65% | 10.78 | 11.03 | 10.60 | 2,168,035 |
| Aug 09 2024 | 10.71 | 0.42 | 4.08% | 10.29 | 10.74 | 10.24 | 1,929,596 |
| Aug 08 2024 | 10.29 | 0.39 | 3.94% | 9.96 | 10.33 | 9.94 | 1,698,263 |
| Aug 07 2024 | 9.90 | 0.23 | 2.38% | 9.86 | 9.98 | 9.51 | 1,342,376 |
| Aug 06 2024 | 9.67 | 0.79 | 8.90% | 9.28 | 9.79 | 9.27 | 1,960,780 |
| Aug 05 2024 | 8.88 | -0.45 | -4.82% | 9.00 | 9.17 | 8.66 | 1,925,829 |
| Aug 02 2024 | 9.33 | -0.66 | -6.61% | 9.65 | 9.65 | 9.2322 | 1,241,836 |
| Aug 01 2024 | 9.99 | -0.37 | -3.57% | 10.37 | 10.3896 | 9.80 | 867,250 |
| Jul 31 2024 | 10.36 | 0.05 | 0.48% | 10.38 | 10.59 | 10.14 | 1,057,436 |
| Jul 30 2024 | 10.31 | 0.36 | 3.62% | 10.00 | 10.38 | 9.89 | 1,539,205 |
| Jul 29 2024 | 9.95 | 0.24 | 2.47% | 9.76 | 10.06 | 9.55 | 1,051,907 |
| Jul 26 2024 | 9.71 | 0.03 | 0.31% | 9.91 | 9.91 | 9.55 | 721,433 |
| Jul 25 2024 | 9.68 | 0.49 | 5.33% | 9.20 | 9.72 | 9.145 | 881,660 |
| Jul 24 2024 | 9.19 | -0.68 | -6.89% | 9.86 | 9.87 | 9.19 | 1,310,673 |
| Jul 23 2024 | 9.87 | 0.04 | 0.41% | 9.80 | 10.04 | 9.80 | 772,833 |
| Jul 22 2024 | 9.83 | 0.08 | 0.82% | 9.80 | 9.83 | 9.46 | 738,121 |
| Jul 19 2024 | 9.75 | 0.17 | 1.77% | 9.62 | 9.77 | 9.51 | 521,077 |
| Jul 18 2024 | 9.58 | -0.22 | -2.24% | 9.79 | 9.8905 | 9.51 | 876,023 |
| Jul 17 2024 | 9.80 | -0.08 | -0.81% | 9.79 | 10.13 | 9.705 | 1,160,372 |
| Jul 16 2024 | 9.88 | 0.34 | 3.56% | 9.58 | 9.90 | 9.50 | 1,360,355 |
| Jul 15 2024 | 9.54 | 0.05 | 0.53% | 9.57 | 9.78 | 9.47 | 667,037 |
| Jul 12 2024 | 9.49 | 0.12 | 1.28% | 9.53 | 9.5799 | 9.24 | 863,406 |
| Jul 11 2024 | 9.37 | 0.42 | 4.69% | 9.06 | 9.38 | 9.03 | 1,332,144 |
| Jul 10 2024 | 8.95 | -0.19 | -2.08% | 9.16 | 9.24 | 8.895 | 1,239,817 |
| Jul 09 2024 | 9.14 | -0.42 | -4.39% | 9.58 | 9.58 | 9.06 | 1,176,379 |
| Jul 08 2024 | 9.56 | 0.07 | 0.74% | 9.53 | 9.67 | 9.49 | 866,513 |
| Jul 05 2024 | 9.49 | -0.08 | -0.84% | 9.57 | 9.60 | 9.42 | 618,621 |
| Jul 03 2024 | 9.57 | 0.17 | 1.81% | 9.45 | 9.65 | 9.355 | 760,746 |
| Jul 02 2024 | 9.40 | -0.04 | -0.42% | 9.43 | 9.5299 | 9.18 | 1,109,457 |
| Jul 01 2024 | 9.44 | -0.46 | -4.65% | 9.76 | 9.815 | 9.3566 | 1,529,194 |
| Jun 28 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 0 |
| Jun 27 2024 | 9.90 | -0.05 | -0.50% | 9.99 | 10.00 | 9.805 | 608,769 |
| Jun 26 2024 | 9.95 | 0.15 | 1.53% | 9.77 | 10.035 | 9.75 | 871,592 |
| Jun 25 2024 | 9.80 | -0.13 | -1.31% | 9.95 | 9.95 | 9.67 | 937,651 |
| Jun 24 2024 | 9.93 | 0.23 | 2.37% | 9.75 | 10.015 | 9.665 | 1,390,646 |
| Jun 21 2024 | 9.70 | -0.07 | -0.72% | 9.79 | 9.8055 | 9.55 | 1,669,333 |
