Register for streaming realtime charts, analysis tools, and prices.
PTIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.5001 | 0.01 | 0.68% | 1.43 | 1.5001 | 1.3199 | 4,892 |
| May 16 2024 | 1.49 | 0.10 | 7.23% | 1.30 | 1.49 | 1.30 | 1,413 |
| May 15 2024 | 1.3895 | 0.14 | 11.16% | 1.37 | 1.40 | 1.31 | 4,819 |
| May 14 2024 | 1.25 | -0.10 | -7.08% | 1.28 | 1.28 | 1.22 | 9,673 |
| May 13 2024 | 1.3452 | 0.00 | 0.00% | 1.26 | 1.3452 | 1.26 | 215 |
| May 10 2024 | 1.3452 | 0.06 | 4.28% | 1.32 | 1.3452 | 1.32 | 870 |
| May 09 2024 | 1.29 | 0.05 | 3.95% | 1.24 | 1.325 | 1.24 | 709 |
| May 08 2024 | 1.241 | 0.02 | 1.72% | 1.2193 | 1.241 | 1.2193 | 1,584 |
| May 07 2024 | 1.22 | -0.03 | -2.40% | 1.24 | 1.28 | 1.22 | 3,043 |
| May 06 2024 | 1.25 | -0.03 | -2.34% | 1.30 | 1.33 | 1.25 | 2,785 |
| May 03 2024 | 1.28 | -0.10 | -6.91% | 1.34 | 1.34 | 1.28 | 1,837 |
| May 02 2024 | 1.375 | 0.08 | 5.77% | 1.25 | 1.375 | 1.25 | 1,529 |
| May 01 2024 | 1.30 | -0.08 | -5.58% | 1.36 | 1.36 | 1.30 | 980 |
| Apr 30 2024 | 1.3768 | -0.03 | -2.35% | 1.27 | 1.3768 | 1.27 | 3,566 |
| Apr 29 2024 | 1.41 | 0.02 | 1.81% | 1.38 | 1.4702 | 1.32 | 4,615 |
| Apr 26 2024 | 1.385 | -0.18 | -11.71% | 1.45 | 1.48 | 1.32 | 10,467 |
| Apr 25 2024 | 1.5687 | -0.07 | -4.23% | 1.38 | 1.60 | 1.30 | 12,651 |
| Apr 24 2024 | 1.638 | 0.07 | 4.33% | 1.60 | 1.71 | 1.31 | 6,507 |
| Apr 23 2024 | 1.57 | 0.32 | 25.60% | 1.30 | 1.80 | 1.30 | 71,412 |
| Apr 22 2024 | 1.25 | -0.04 | -3.10% | 1.25 | 1.34 | 1.25 | 7,533 |
| Apr 19 2024 | 1.29 | -0.08 | -5.84% | 1.37 | 1.389 | 1.2499 | 4,290 |
| Apr 18 2024 | 1.37 | 0.02 | 1.48% | 1.47 | 1.56 | 1.37 | 5,824 |
| Apr 17 2024 | 1.35 | 0.00 | 0.00% | 1.40 | 1.41 | 1.1535 | 1,315 |
| Apr 16 2024 | 1.35 | -0.05 | -3.39% | 1.40 | 1.416 | 1.34 | 1,681 |
| Apr 15 2024 | 1.3973 | -0.04 | -2.97% | 1.36 | 1.44 | 1.3501 | 1,887 |
| Apr 12 2024 | 1.44 | -0.20 | -12.20% | 1.63 | 1.79 | 1.44 | 9,748 |
| Apr 11 2024 | 1.64 | 0.01 | 0.61% | 1.66 | 1.67 | 1.64 | 3,288 |
| Apr 10 2024 | 1.63 | 0.06 | 4.15% | 1.55 | 1.63 | 1.50 | 2,365 |
| Apr 09 2024 | 1.565 | 0.03 | 2.29% | 1.48 | 1.60 | 1.46 | 5,890 |
| Apr 08 2024 | 1.53 | -0.08 | -4.97% | 1.65 | 1.66 | 1.53 | 1,593 |
| Apr 05 2024 | 1.61 | -0.04 | -2.42% | 1.59 | 1.665 | 1.52 | 27,230 |
| Apr 04 2024 | 1.65 | 0.01 | 0.61% | 1.58 | 1.73 | 1.54 | 11,427 |
| Apr 03 2024 | 1.64 | -0.05 | -2.96% | 1.70 | 1.75 | 1.56 | 2,991 |
| Apr 02 2024 | 1.69 | -0.05 | -2.87% | 1.63 | 1.7899 | 1.4223 | 9,459 |
| Apr 01 2024 | 1.74 | -0.01 | -0.57% | 1.71 | 1.75 | 1.695 | 5,691 |
| Mar 28 2024 | 1.75 | -0.07 | -3.85% | 1.79 | 1.8393 | 1.68 | 9,047 |
| Mar 27 2024 | 1.82 | 0.07 | 4.00% | 1.87 | 1.87 | 1.51 | 32,673 |
| Mar 26 2024 | 1.75 | 0.01 | 0.47% | 1.67 | 1.864 | 1.5911 | 28,146 |
| Mar 25 2024 | 1.7418 | 0.19 | 12.37% | 1.60 | 1.7418 | 1.3601 | 8,697 |
| Mar 22 2024 | 1.55 | 0.12 | 8.39% | 1.38 | 1.58 | 1.38 | 11,583 |
| Mar 21 2024 | 1.43 | 0.08 | 5.93% | 1.36 | 1.61 | 1.35 | 19,911 |
| Mar 20 2024 | 1.35 | 0.06 | 4.25% | 1.32 | 1.4499 | 1.3015 | 44,439 |
| Mar 19 2024 | 1.295 | 0.10 | 7.92% | 1.20 | 1.48 | 1.20 | 56,803 |
| Mar 18 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.22 | 1.15 | 2,594 |
| Mar 15 2024 | 1.15 | 0.05 | 4.55% | 1.16 | 1.24 | 1.1301 | 17,167 |
| Mar 14 2024 | 1.10 | -0.01 | -0.90% | 1.14 | 1.332 | 1.05 | 14,398 |
| Mar 13 2024 | 1.11 | 0.10 | 9.90% | 1.12 | 1.1901 | 1.11 | 10,351 |
| Mar 12 2024 | 1.01 | -0.12 | -10.62% | 1.07 | 1.13 | 1.01 | 3,969 |
| Mar 11 2024 | 1.13 | 0.03 | 2.73% | 1.10 | 1.15 | 1.10 | 3,988 |
| Mar 08 2024 | 1.10 | 0.07 | 6.38% | 0.997 | 1.1495 | 0.997 | 10,129 |
| Mar 07 2024 | 1.034 | 0.01 | 1.37% | 1.04 | 1.105 | 1.0101 | 3,237 |
| Mar 06 2024 | 1.02 | -0.14 | -12.07% | 1.13 | 1.25 | 1.02 | 18,121 |
| Mar 05 2024 | 1.16 | 0.16 | 16.00% | 1.05 | 1.40 | 1.05 | 93,383 |
| Mar 04 2024 | 1.00 | -0.0001 | -0.01% | 1.07 | 1.09 | 0.996 | 2,623 |
| Mar 01 2024 | 1.0001 | -0.05 | -4.75% | 0.95 | 1.09 | 0.89 | 5,387 |
| Feb 29 2024 | 1.05 | 0.08 | 8.36% | 0.985 | 1.07 | 0.88 | 8,237 |
| Feb 28 2024 | 0.969 | 0.089 | 10.11% | 0.896 | 0.969 | 0.89 | 5,453 |
| Feb 27 2024 | 0.880001 | 0.00 | 0.00% | 1.00 | 1.00 | 0.88 | 1,899 |
| Feb 26 2024 | 0.88 | -0.0065 | -0.73% | 0.932 | 0.932 | 0.88 | 465 |
| Feb 23 2024 | 0.8865 | -0.0936 | -9.55% | 0.99 | 0.99 | 0.88 | 1,636 |
| Feb 22 2024 | 0.9801 | 0.1001 | 11.38% | 0.9186 | 1.01 | 0.9186 | 7,235 |
| Feb 21 2024 | 0.88 | -0.12 | -12.00% | 1.05 | 1.05 | 0.88 | 15,893 |
