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

Peakbirch Logic Inc (OP: KTNNF )

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 (%)
May 31, 2018 0.1260 0.1260 0.1254 0.1254 10,150 +0.03(+25.40%)
May 30, 2018 0.0869 0.1077 0.0843 0.1000 11,651 -0.00(-0.10%)
May 29, 2018 0.1001 0.1001 0.1001 0.1001 500 -0.00(-2.15%)
May 25, 2018 0.1023 0.1023 0.1023 0 -0.00(-0.49%)
May 24, 2018 0.1100 0.1145 0.1028 0.1028 14,856 -0.01(-6.55%)
May 23, 2018 0.1100 0.1102 0.1100 0.1100 12,590 -0.01(-10.50%)
May 22, 2018 0.1156 0.1250 0.1100 0.1229 5,640 -0.02(-10.94%)
May 21, 2018 0.1380 0.1380 0.1100 0.1380 4,500 +0.00(+0.00%)
May 18, 2018 0.1222 0.1380 0.1195 0.1380 4,185 +0.00(+0.00%)
May 16, 2018 0.1380 0.1380 0.1380 0 +0.02(+12.21%)
May 15, 2018 0.1100 0.1230 0.1100 0.1230 2,500 +0.01(+9.61%)
May 14, 2018 0.1100 0.1122 0.1098 0.1122 7,285 +0.00(+2.00%)
May 11, 2018 0.1045 0.1349 0.1034 0.1100 2,855 -0.03(-22.36%)
May 10, 2018 0.1076 0.1417 0.1076 0.1417 3,164 +0.00(+2.47%)
May 09, 2018 0.1063 0.1385 0.1063 0.1383 3,050 +0.02(+21.28%)
May 08, 2018 0.1340 0.1361 0.1100 0.1140 3,730 -0.02(-17.45%)
May 07, 2018 0.1350 0.1381 0.1004 0.1381 11,802 -0.00(-1.36%)
May 04, 2018 0.1050 0.1400 0.0926 0.1400 1,244 +0.04(+37.80%)
May 03, 2018 0.1016 0.1016 0.1016 0.1016 25,231 -0.01(-5.03%)
May 02, 2018 0.1088 0.1088 0.1070 0.1070 5,875 +0.01(+15.28%)
May 01, 2018 0.1400 0.1400 0.0928 0.0928 5,740 -0.05(-32.75%)
Apr 30, 2018 0.1102 0.1380 0.1091 0.1380 13,790 +0.05(+48.55%)
Apr 27, 2018 0.0929 0.0929 0.0929 0.0929 2,000 -0.03(-21.54%)
Apr 25, 2018 0.1184 0.1184 0.1184 19 +0.00(+2.33%)
Apr 24, 2018 0.1178 0.1178 0.1157 0.1157 3,200 -0.00(-2.45%)
Apr 23, 2018 0.1197 0.1197 0.1030 0.1186 6,645 +0.02(+15.15%)
Apr 20, 2018 0.1191 0.1197 0.1030 0.1030 2,980 -0.02(-17.20%)
Apr 19, 2018 0.1486 0.1486 0.1244 0.1244 1,518 -0.02(-13.97%)
Apr 18, 2018 0.1191 0.1446 0.1037 0.1446 13,560 -0.00(-2.63%)
Apr 17, 2018 0.1483 0.1525 0.1393 0.1485 18,750 -0.00(-2.37%)
Apr 16, 2018 0.1481 0.1529 0.1390 0.1521 21,533 +0.02(+14.42%)
Apr 13, 2018 0.1037 0.1329 0.1037 0.1329 4,823 -0.01(-7.24%)
Apr 11, 2018 0.1433 0.1433 0.1433 0 +0.01(+8.64%)
Apr 10, 2018 0.1107 0.1505 0.1107 0.1319 3,683 -0.00(-2.22%)
Apr 09, 2018 0.1061 0.1349 0.1036 0.1349 8,932 +0.02(+17.92%)
Apr 06, 2018 0.1045 0.1470 0.1045 0.1144 4,966 -0.03(-23.17%)
Apr 05, 2018 0.1310 0.1489 0.1175 0.1489 3,731 -0.00(-2.36%)
Apr 04, 2018 0.1047 0.1525 0.1047 0.1525 1,526 +0.01(+9.95%)
Apr 03, 2018 0.1361 0.1750 0.1200 0.1387 9,410 +0.02(+21.99%)
Apr 02, 2018 0.1587 0.2198 0.1038 0.1137 51,350 -0.06(-35.58%)
Mar 29, 2018 0.1765 0.1765 0.1765 0 -0.02(-9.72%)
Mar 28, 2018 0.1916 0.2108 0.1817 0.1955 11,677 +0.00(+1.14%)
Mar 27, 2018 0.1945 0.2109 0.1645 0.1933 22,936 +0.00(+1.20%)
Mar 26, 2018 0.2121 0.2123 0.1768 0.1910 9,480 -0.00(-0.10%)
Mar 23, 2018 0.1787 0.2346 0.1787 0.1912 16,091 -0.02(-10.95%)
Mar 22, 2018 0.2110 0.2600 0.2020 0.2147 66,007 +0.00(+1.04%)
Mar 21, 2018 0.2332 0.2440 0.2000 0.2125 50,510 -0.00(-1.16%)
Mar 20, 2018 0.1558 0.2160 0.1558 0.2150 22,700 +0.04(+26.17%)
Mar 19, 2018 0.2000 0.2260 0.1000 0.1704 13,955 -0.04(-18.78%)
Mar 16, 2018 0.1849 0.2314 0.1748 0.2098 14,665 +0.01(+7.59%)
Mar 15, 2018 0.1958 0.2273 0.1950 0.1950 36,340 -0.03(-14.85%)
Mar 14, 2018 0.2000 0.2429 0.2000 0.2290 148,534 +0.01(+3.62%)
Mar 13, 2018 0.2350 0.2548 0.2110 0.2210 27,575 -0.02(-9.80%)
Mar 12, 2018 0.2365 0.2619 0.2359 0.2450 19,282 -0.03(-10.62%)
Mar 09, 2018 0.2604 0.2850 0.2425 0.2741 24,167 -0.01(-3.08%)
Mar 08, 2018 0.2770 0.2828 0.2418 0.2828 42,902 +0.02(+8.81%)
Mar 07, 2018 0.2980 0.2980 0.2418 0.2599 43,647 +0.01(+2.81%)
Mar 06, 2018 0.2500 0.2928 0.2500 0.2528 31,060 +0.00(+0.16%)
Mar 05, 2018 0.2500 0.2793 0.2500 0.2524 33,099 -0.03(-11.40%)
Mar 02, 2018 0.2698 0.3048 0.2518 0.2849 29,241 -0.01(-1.77%)
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.