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

(TSV: PNTR )

0.1650 +0.0050 (+3.13%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 31, 2024 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, 2021 0.2900 0.2900 0.2800 0.2800 8,500 +0.00(+0.00%)
May 28, 2021 0.2600 0.2800 0.2550 0.2800 43,001 +0.03(+12.00%)
May 27, 2021 0.2400 0.2500 0.2350 0.2500 120,245 +0.02(+8.70%)
May 26, 2021 0.2350 0.2500 0.2050 0.2300 93,540 -0.01(-4.17%)
May 25, 2021 0.2000 0.2500 0.2000 0.2400 89,215 +0.06(+33.33%)
May 21, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 20, 2021 0.1850 0.1850 0.1750 0.1800 418,587 +0.00(+0.00%)
May 19, 2021 0.1750 0.1850 0.1750 0.1800 80,000 +0.00(+0.00%)
May 18, 2021 0.1850 0.1850 0.1800 0.1800 40,153 -0.01(-2.70%)
May 17, 2021 0.1700 0.1850 0.1700 0.1850 139,350 +0.01(+8.82%)
May 14, 2021 0.1700 0.1700 0.1700 0.1700 51,000 -0.00(-2.86%)
May 13, 2021 0.1750 0.1750 0.1750 0.1750 19,000 -0.01(-2.78%)
May 12, 2021 0.1750 0.1800 0.1750 0.1800 10,500 +0.01(+2.86%)
May 10, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 07, 2021 0.1700 0.1750 0.1700 0.1750 74,050 +0.01(+6.06%)
May 06, 2021 0.1750 0.1750 0.1650 0.1650 35,000 +0.00(+0.00%)
May 05, 2021 0.1800 0.1800 0.1650 0.1650 23,000 -0.01(-8.33%)
May 03, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 29, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 28, 2021 0.1750 0.1850 0.1750 0.1850 2,900 +0.01(+5.71%)
Apr 26, 2021 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Apr 23, 2021 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Apr 22, 2021 0.1800 0.1850 0.1750 0.1850 12,000 +0.00(+0.00%)
Apr 21, 2021 0.1750 0.1850 0.1750 0.1850 31,947 +0.00(+0.00%)
Apr 20, 2021 0.1850 0.1850 0.1850 0.1850 3,035 +0.01(+5.71%)
Apr 19, 2021 0.1700 0.1750 0.1700 0.1750 19,841 -0.02(-7.89%)
Apr 16, 2021 0.1900 0.1950 0.1800 0.1900 111,500 +0.00(+0.00%)
Apr 15, 2021 0.1950 0.1950 0.1900 0.1900 64,342 +0.00(+0.00%)
Apr 14, 2021 0.1850 0.1900 0.1850 0.1900 27,700 +0.00(+0.00%)
Apr 12, 2021 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 09, 2021 0.2000 0.2000 0.1850 0.1850 62,600 -0.01(-5.13%)
Apr 08, 2021 0.1750 0.1950 0.1750 0.1950 65,814 +0.02(+8.33%)
Apr 07, 2021 0.1700 0.1800 0.1600 0.1800 123,183 +0.01(+5.88%)
Apr 06, 2021 0.1600 0.1800 0.1600 0.1700 121,050 +0.01(+6.25%)
Apr 05, 2021 0.1600 0.1600 0.1600 0.1600 97,550 +0.00(+0.00%)
Apr 01, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 30, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 26, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 25, 2021 0.1700 0.1700 0.1500 0.1500 23,499 +0.00(+0.00%)
Mar 24, 2021 0.1500 0.1500 0.1500 0.1500 37,000 +0.01(+7.14%)
Mar 23, 2021 0.1400 0.1400 0.1350 0.1400 41,857 -0.00(-3.45%)
Mar 22, 2021 0.1450 0.1450 0.1450 0.1450 145,469 +0.00(+3.57%)
Mar 19, 2021 0.1600 0.1600 0.1400 0.1400 148,381 -0.01(-9.68%)
Mar 18, 2021 0.1550 0.1650 0.1550 0.1550 167,500 -0.01(-6.06%)
Mar 17, 2021 0.1700 0.1750 0.1600 0.1650 86,000 -0.01(-2.94%)
Mar 16, 2021 0.1700 0.1700 0.1700 0.1700 4,013 +0.00(+0.00%)
Mar 15, 2021 0.1600 0.1700 0.1500 0.1700 73,001 +0.02(+13.33%)
Mar 12, 2021 0.1700 0.1700 0.1450 0.1500 295,500 -0.02(-11.76%)
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.