Pender Growth Fund Inc Historical Data - PTF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.0904977375566	11.05	11.06	10.91	2803	10.96337852	CS
4	-0.09	-0.807174887892	11.15	11.18	10.91	16746	11.09301907	CS
12	0.11	1.00456621005	10.95	11.3	10.6	7996	11.07091281	CS
26	1.01	10.0497512438	10.05	11.3	9.31	7826	10.92725042	CS
52	4.31	63.8518518519	6.75	11.3	5.81	5782	9.89697118	CS
156	-6.19	-35.884057971	17.25	18.3	5.33	3164	9.55552289	CS
260	7.9	250	3.16	21.53	2.5	3492	7.86656658	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734734400	11.06	0.14	1.28	11	11.06	11	6100
1734648000	10.92	0	0.00	10.92	10.92	10.92	100
1734561600	10.92	-0.08	-0.73	11.01	11.01	10.91	8200
1734475200	11	-0.05	-0.45	11	11	11	2700
1734388800	11.05	0	0.00	11.05	11.05	11.05	2715
1734129600	11.05	0.04	0.36	11.05	11.05	11.05	300
1734043200	11.01	-0.05	-0.45	11.01	11.01	11.01	2350
1733956800	11.06	0	0.00	11.05	11.06	11.05	400
1733870400	11.06	0	0.00	11.06	11.06	11.06	0
1733784000	11.06	0.01	0.09	11.04	11.06	11.04	4800
1733524800	11.05	-0.05	-0.45	11.06	11.06	11.05	3700
1733438400	11.1	0	0.00	11.05	11.1	11.05	298900
1733352000	11.1	-0.07	-0.63	11.1	11.1	11.1	450
1733265600	11.17	0	0.00	11.17	11.17	11.17	0
1733179200	11.17	0	0.00	11.17	11.17	11.17	3
1732920000	11.17	0	0.00	11.17	11.17	11.17	0
1732833600	11.17	0	0.00	11.17	11.17	11.17	400
1732747200	11.17	0.05	0.45	11.15	11.17	11.15	1900
1732660800	11.12	0.02	0.18	11.12	11.12	11.12	1000
1732574400	11.1	0	0.00	11.1	11.1	11.1	0
1732315200	11.1	-0.07	-0.63	11.15	11.18	11.1	7000
1732228800	11.17	0.16	1.45	11.1	11.17	11.1	2871
1732142400	11.01	-0.18	-1.61	11.01	11.01	11.01	10000
1732056000	11.19	0	0.00	11.19	11.19	11.19	0
1731969600	11.19	0	0.00	11.19	11.19	11.19	0
1731710400	11.19	0.04	0.36	11.19	11.19	11.19	301
1731624000	11.15	0	0.00	11.15	11.15	11.15	0
1731537600	11.15	0	0.00	11.15	11.15	11.15	0
1731451200	11.15	0	0.00	11.15	11.15	11.15	0
1731364800	11.15	0	0.00	11.15	11.15	11.15	90
1731105600	11.15	0	0.00	11.15	11.15	11.15	0
1731019200	11.15	0.15	1.36	11.1	11.15	11.1	5455
1730932800	11	-0.01	-0.09	11	11	11	1000
1730846400	11.01	0	0.00	11.01	11.01	11.01	0
1730760000	11.01	0	0.00	11.01	11.01	11.01	1000
1730497200	11.01	0.25	2.32	11.01	11.01	11.01	1100
1730410800	10.76	-0.49	-4.36	11	11	10.76	600
1730324400	11.25	0	0.00	11.25	11.25	11.25	0
1730238000	11.25	0.1	0.90	11.2	11.3	11.2	24212
1730151600	11.15	0.05	0.45	11.19	11.19	11.15	3800
1729892400	11.1	0.1	0.91	10.99	11.1	10.99	22972
1729806000	11	0	0.00	11	11	11	800
1729719600	11	0.3	2.80	10.99	11	10.99	5700
1729633200	10.7	-0.15	-1.38	10.7	10.7	10.7	5300
1729546800	10.85	0.2	1.88	10.7	10.85	10.7	4600
1729287600	10.65	-0.01	-0.09	10.66	10.66	10.65	1000
1729201200	10.66	-0.19	-1.75	10.8	10.8	10.66	1300
1729114800	10.85	0.05	0.46	10.85	10.85	10.85	100
1729028400	10.8	0.09	0.84	10.89	10.9	10.8	15100
1728682800	10.71	0	0.00	10.71	10.71	10.71	0
1728596400	10.71	0.01	0.09	10.75	10.75	10.71	4010
1728510000	10.7	-0.19	-1.74	10.65	10.8	10.65	5600
1728423600	10.89	0	0.00	10.89	10.89	10.89	0
1728337200	10.89	-0.01	-0.09	10.61	10.89	10.61	4250
1728078000	10.9	0.2	1.87	10.6	10.9	10.6	1100
1727991600	10.7	0	0.00	10.69	10.7	10.69	2100
1727905200	10.7	0	0.00	10.7	10.7	10.7	0
1727818800	10.7	-0.25	-2.28	10.69	10.7	10.69	2100
1727732400	10.95	0	0.00	10.95	10.95	10.95	0
1727473200	10.95	0	0.00	10.95	10.95	10.95	0
1727386800	10.95	0	0.00	10.95	10.95	10.95	0
1727300400	10.95	0	0.00	10.95	10.95	10.95	0
1727214000	10.95	0	0.00	10.95	10.95	10.95	0
1727127600	10.95	-0.05	-0.45	10.99	10.99	10.95	1179

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pender Growth Fund Inc (PTF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pender Growth Fund Inc (PTF) Historical

Pender Growth Fund Inc (PTF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free