Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdx Partners Inc (OP: PDXP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0056 0.0063 0.0049 0.0056 17,492,378 +0.00(+0.00%)
Jan 30, 2018 0.0070 0.0076 0.0049 0.0056 36,732,324 -0.00(-18.84%)
Jan 29, 2018 0.0100 0.0100 0.0055 0.0069 62,503,384 +0.00(+38.00%)
Jan 26, 2018 0.0043 0.0055 0.0037 0.0050 56,466,408 +0.00(+28.21%)
Jan 25, 2018 0.0032 0.0043 0.0027 0.0039 37,888,760 +0.00(+30.00%)
Jan 24, 2018 0.0029 0.0034 0.0025 0.0030 32,382,708 +0.00(+7.14%)
Jan 23, 2018 0.0031 0.0032 0.0025 0.0028 47,412,572 -0.00(-14.89%)
Jan 22, 2018 0.0038 0.0038 0.0028 0.0033 34,223,120 -0.00(-11.08%)
Jan 19, 2018 0.0043 0.0043 0.0033 0.0037 41,336,252 -0.00(-13.95%)
Jan 18, 2018 0.0048 0.0048 0.0035 0.0043 44,914,356 -0.00(-3.37%)
Jan 17, 2018 0.0053 0.0058 0.0035 0.0044 83,304,192 +0.00(+8.80%)
Jan 16, 2018 0.0040 0.0057 0.0028 0.0041 148,806,208 +0.00(+10.54%)
Jan 12, 2018 0.0037 0.0037 0.0037 0 -0.00(-7.50%)
Jan 11, 2018 0.0052 0.0053 0.0035 0.0040 103,071,224 -0.00(-18.37%)
Jan 10, 2018 0.0044 0.0065 0.0041 0.0049 112,863,296 +0.00(+13.95%)
Jan 09, 2018 0.0040 0.0046 0.0033 0.0043 87,345,448 +0.00(+19.44%)
Jan 08, 2018 0.0031 0.0044 0.0027 0.0036 96,232,096 +0.00(+33.33%)
Jan 05, 2018 0.0023 0.0027 0.0020 0.0027 37,587,308 +0.00(+35.00%)
Jan 04, 2018 0.0029 0.0037 0.0020 0.0020 93,831,440 -0.00(-28.57%)
Jan 03, 2018 0.0034 0.0034 0.0022 0.0028 58,684,792 -0.00(-6.67%)
Jan 02, 2018 0.0026 0.0034 0.0024 0.0030 120,667,656 +0.00(+25.00%)
Dec 29, 2017 0.0024 0.0024 0.0024 0 +0.00(+50.00%)
Dec 28, 2017 0.0015 0.0016 0.0011 0.0016 95,820,016 +0.00(+6.67%)
Dec 27, 2017 0.0011 0.0018 0.0011 0.0015 62,152,344 +0.00(+36.36%)
Dec 26, 2017 0.0015 0.0015 0.0009 0.0011 54,006,592 -0.00(-26.67%)
Dec 22, 2017 0.0014 0.0015 0.0011 0.0015 24,348,552 +0.00(+1.35%)
Dec 21, 2017 0.0016 0.0016 0.0013 0.0015 19,299,676 +0.00(+5.71%)
Dec 20, 2017 0.0018 0.0018 0.0014 0.0014 20,638,344 +0.00(+0.00%)
Dec 19, 2017 0.0019 0.0019 0.0012 0.0014 38,546,024 -0.00(-30.00%)
Dec 18, 2017 0.0013 0.0023 0.0012 0.0020 81,476,296 +0.00(+66.67%)
Dec 15, 2017 0.0010 0.0013 0.0009 0.0012 18,725,260 +0.00(+20.00%)
Dec 14, 2017 0.0011 0.0013 0.0009 0.0010 79,380,672 -0.00(-23.08%)
Dec 13, 2017 0.0012 0.0014 0.0010 0.0013 12,206,363 +0.00(+18.18%)
Dec 12, 2017 0.0009 0.0013 0.0008 0.0011 70,202,576 +0.00(+0.00%)
Dec 11, 2017 0.0014 0.0014 0.0010 0.0011 18,926,816 -0.00(-8.33%)
Dec 08, 2017 0.0015 0.0018 0.0010 0.0012 22,306,576 -0.00(-20.00%)
Dec 07, 2017 0.0009 0.0017 0.0008 0.0015 116,733,200 +0.00(+66.67%)
Dec 06, 2017 0.0014 0.0014 0.0007 0.0009 63,051,936 -0.00(-18.18%)
Dec 05, 2017 0.0014 0.0014 0.0008 0.0011 57,363,376 +0.00(+0.00%)
Dec 04, 2017 0.0012 0.0014 0.0008 0.0011 41,512,448 +0.00(+0.00%)
Dec 01, 2017 0.0018 0.0018 0.0011 0.0011 32,088,428 -0.00(-33.33%)
Nov 30, 2017 0.0015 0.0018 0.0011 0.0016 37,897,936 +0.00(+17.86%)
Nov 29, 2017 0.0018 0.0018 0.0013 0.0014 22,120,932 -0.00(-22.22%)
Nov 28, 2017 0.0024 0.0027 0.0017 0.0018 41,974,540 -0.00(-28.00%)
Nov 27, 2017 0.0030 0.0030 0.0022 0.0025 17,780,124 -0.00(-10.71%)
Nov 24, 2017 0.0029 0.0032 0.0027 0.0028 3,418,000 +0.00(+1.08%)
Nov 22, 2017 0.0029 0.0032 0.0027 0.0028 5,761,700 -0.00(-4.48%)
Nov 21, 2017 0.0029 0.0034 0.0021 0.0029 11,705,132 -0.00(-18.31%)
Nov 20, 2017 0.0040 0.0040 0.0021 0.0036 28,974,940 -0.00(-4.05%)
Nov 17, 2017 0.0050 0.0053 0.0034 0.0037 12,424,020 -0.00(-26.00%)
Nov 16, 2017 0.0047 0.0069 0.0041 0.0050 42,285,396 +0.00(+6.38%)
Nov 15, 2017 0.0055 0.0055 0.0040 0.0047 12,676,201 -0.00(-35.62%)
Nov 14, 2017 0.0085 0.0085 0.0055 0.0073 3,745,700 -0.00(-19.78%)
Nov 13, 2017 0.0090 0.0110 0.0070 0.0091 5,491,279 -0.00(-2.15%)
Nov 10, 2017 0.0057 0.0100 0.0051 0.0093 5,064,486 +0.00(+63.16%)
Nov 09, 2017 0.0083 0.0083 0.0047 0.0057 4,556,152 -0.00(-14.93%)
Nov 08, 2017 0.0092 0.0116 0.0051 0.0067 4,540,459 -0.00(-24.72%)
Nov 07, 2017 0.0085 0.0100 0.0075 0.0089 1,804,065 -0.00(-1.11%)
Nov 06, 2017 0.0097 0.0097 0.0064 0.0090 1,847,458 +0.00(+7.14%)
Nov 03, 2017 0.0086 0.0120 0.0081 0.0084 3,059,195 -0.00(-16.00%)
Nov 02, 2017 0.0102 0.0118 0.0063 0.0100 4,992,926 -0.00(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.