Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PTI.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.50 | -0.05 | -0.76% | 6.55 | 6.55 | 6.50 | 14,900 |
| May 30 2024 | 6.55 | -0.02 | -0.30% | 6.58 | 6.65 | 6.53 | 27,900 |
| May 29 2024 | 6.57 | -0.18 | -2.67% | 6.78 | 6.78 | 6.48 | 130,750 |
| May 28 2024 | 6.75 | -0.06 | -0.88% | 6.81 | 6.81 | 6.75 | 14,200 |
| May 27 2024 | 6.81 | -0.02 | -0.29% | 6.83 | 6.83 | 6.81 | 11,100 |
| May 24 2024 | 6.83 | 0.03 | 0.44% | 6.80 | 6.83 | 6.80 | 6,895 |
| May 23 2024 | 6.80 | 0.02 | 0.29% | 6.77 | 6.82 | 6.77 | 11,300 |
| May 22 2024 | 6.78 | 0.12 | 1.80% | 6.66 | 6.78 | 6.66 | 38,100 |
| May 21 2024 | 6.66 | -0.04 | -0.60% | 6.75 | 6.75 | 6.66 | 16,500 |
| May 17 2024 | 6.70 | -0.11 | -1.62% | 6.78 | 6.78 | 6.67 | 37,600 |
| May 16 2024 | 6.81 | 0.02 | 0.29% | 6.82 | 6.82 | 6.80 | 8,500 |
| May 15 2024 | 6.79 | -0.03 | -0.44% | 6.82 | 6.82 | 6.78 | 8,876 |
| May 14 2024 | 6.82 | 0.03 | 0.44% | 6.80 | 6.82 | 6.78 | 13,977 |
| May 13 2024 | 6.79 | 0.11 | 1.65% | 6.70 | 6.79 | 6.70 | 30,097 |
| May 10 2024 | 6.68 | -0.02 | -0.30% | 6.72 | 6.72 | 6.67 | 17,522 |
| May 09 2024 | 6.70 | 0.03 | 0.45% | 6.65 | 6.70 | 6.65 | 9,500 |
| May 08 2024 | 6.67 | 0.10 | 1.52% | 6.59 | 6.68 | 6.56 | 62,600 |
| May 07 2024 | 6.57 | -0.06 | -0.90% | 6.61 | 6.64 | 6.57 | 20,900 |
| May 06 2024 | 6.63 | 0.07 | 1.07% | 6.55 | 6.64 | 6.55 | 9,000 |
| May 03 2024 | 6.56 | 0.01 | 0.15% | 6.56 | 6.57 | 6.53 | 44,700 |
| May 02 2024 | 6.55 | 0.05 | 0.77% | 6.51 | 6.55 | 6.51 | 11,000 |
| May 01 2024 | 6.50 | -0.01 | -0.15% | 6.52 | 6.52 | 6.50 | 5,398 |
| Apr 30 2024 | 6.51 | 0.00 | 0.00% | 6.52 | 6.54 | 6.50 | 32,350 |
| Apr 29 2024 | 6.51 | -0.06 | -0.91% | 6.52 | 6.55 | 6.51 | 21,010 |
| Apr 26 2024 | 6.57 | 0.00 | 0.00% | 6.57 | 6.57 | 6.57 | 0 |
| Apr 25 2024 | 6.57 | 0.03 | 0.46% | 6.53 | 6.57 | 6.53 | 10,220 |
| Apr 24 2024 | 6.54 | 0.00 | 0.00% | 6.52 | 6.56 | 6.52 | 14,300 |
| Apr 23 2024 | 6.54 | 0.01 | 0.15% | 6.60 | 6.60 | 6.51 | 43,330 |
| Apr 22 2024 | 6.53 | 0.00 | 0.00% | 6.60 | 6.60 | 6.51 | 11,962 |
| Apr 19 2024 | 6.53 | -0.11 | -1.66% | 6.62 | 6.62 | 6.53 | 32,350 |
| Apr 18 2024 | 6.64 | -0.10 | -1.48% | 6.69 | 6.69 | 6.61 | 5,500 |
| Apr 17 2024 | 6.74 | 0.01 | 0.15% | 6.68 | 6.77 | 6.68 | 10,348 |
| Apr 16 2024 | 6.73 | -0.05 | -0.74% | 6.75 | 6.75 | 6.65 | 12,227 |
| Apr 15 2024 | 6.78 | 0.09 | 1.35% | 6.79 | 6.80 | 6.70 | 105,888 |
| Apr 12 2024 | 6.69 | -0.09 | -1.33% | 6.79 | 6.80 | 6.67 | 23,818 |
| Apr 11 2024 | 6.78 | 0.09 | 1.35% | 6.68 | 6.85 | 6.68 | 51,713 |
| Apr 10 2024 | 6.69 | 0.21 | 3.24% | 6.50 | 6.69 | 6.47 | 26,226 |
| Apr 09 2024 | 6.48 | -0.11 | -1.67% | 6.55 | 6.57 | 6.48 | 16,908 |
| Apr 08 2024 | 6.59 | -0.05 | -0.75% | 6.60 | 6.66 | 6.59 | 15,820 |
| Apr 05 2024 | 6.64 | -0.03 | -0.45% | 6.67 | 6.67 | 6.63 | 20,400 |
| Apr 04 2024 | 6.67 | 0.02 | 0.30% | 6.66 | 6.70 | 6.65 | 18,400 |
| Apr 03 2024 | 6.65 | -0.06 | -0.89% | 6.73 | 6.73 | 6.65 | 12,900 |
| Apr 02 2024 | 6.71 | 0.08 | 1.21% | 6.67 | 6.72 | 6.60 | 34,350 |
| Apr 01 2024 | 6.63 | 0.03 | 0.45% | 6.63 | 6.63 | 6.58 | 11,300 |
| Mar 28 2024 | 6.60 | -0.02 | -0.30% | 6.62 | 6.67 | 6.57 | 25,330 |
| Mar 27 2024 | 6.62 | 0.05 | 0.76% | 6.54 | 6.65 | 6.51 | 18,200 |
| Mar 26 2024 | 6.57 | 0.03 | 0.46% | 6.59 | 6.65 | 6.57 | 10,500 |
| Mar 25 2024 | 6.54 | 0.01 | 0.15% | 6.57 | 6.57 | 6.54 | 4,700 |
| Mar 22 2024 | 6.53 | -0.02 | -0.31% | 6.53 | 6.56 | 6.52 | 13,100 |
| Mar 21 2024 | 6.55 | 0.01 | 0.15% | 6.57 | 6.57 | 6.50 | 10,710 |
| Mar 20 2024 | 6.54 | 0.14 | 2.19% | 6.40 | 6.55 | 6.40 | 14,800 |
| Mar 19 2024 | 6.40 | -0.03 | -0.47% | 6.45 | 6.54 | 6.39 | 65,352 |
| Mar 18 2024 | 6.43 | 0.00 | 0.00% | 6.43 | 6.44 | 6.43 | 12,200 |
| Mar 15 2024 | 6.43 | 0.00 | 0.00% | 6.45 | 6.46 | 6.43 | 18,200 |
| Mar 14 2024 | 6.43 | 0.00 | 0.00% | 6.41 | 6.45 | 6.41 | 20,439 |
| Mar 13 2024 | 6.43 | 0.03 | 0.47% | 6.43 | 6.44 | 6.41 | 28,940 |
| Mar 12 2024 | 6.40 | 0.05 | 0.79% | 6.40 | 6.48 | 6.33 | 92,100 |
| Mar 11 2024 | 6.35 | -0.05 | -0.78% | 6.42 | 6.47 | 6.35 | 60,860 |
| Mar 08 2024 | 6.40 | 0.01 | 0.16% | 6.45 | 6.45 | 6.38 | 35,200 |
| Mar 07 2024 | 6.39 | -0.01 | -0.16% | 6.39 | 6.44 | 6.39 | 9,800 |
| Mar 06 2024 | 6.40 | -0.04 | -0.62% | 6.40 | 6.46 | 6.40 | 18,100 |
| Mar 05 2024 | 6.44 | 0.04 | 0.63% | 6.49 | 6.49 | 6.39 | 34,170 |
| Mar 04 2024 | 6.40 | 0.02 | 0.31% | 6.39 | 6.41 | 6.35 | 22,121 |
