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 )

0.1700 +0.0150 (+9.68%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 14, 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 14, 2024 0.1700 0.1700 0.1700 0.1700 3,361 +0.02(+9.68%)
May 13, 2024 0.1450 0.1550 0.1450 0.1550 11,214 -0.02(-8.82%)
May 10, 2024 0.1850 0.1850 0.1500 0.1700 30,236 +0.00(+0.00%)
May 09, 2024 0.1550 0.1700 0.1550 0.1700 72,800 +0.03(+17.24%)
May 08, 2024 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-6.45%)
May 07, 2024 0.1550 0.1550 0.1450 0.1550 32,000 +0.00(+0.00%)
May 06, 2024 0.1500 0.1550 0.1350 0.1550 48,950 +0.01(+3.33%)
May 03, 2024 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+7.14%)
May 02, 2024 0.1350 0.1400 0.1350 0.1400 6,000 +0.01(+3.70%)
May 01, 2024 0.1400 0.1400 0.1350 0.1350 57,000 +0.00(+0.00%)
Apr 30, 2024 0.1450 0.1450 0.1350 0.1350 36,000 -0.01(-6.90%)
Apr 29, 2024 0.1500 0.1550 0.1450 0.1450 7,500 -0.01(-6.45%)
Apr 26, 2024 0.1500 0.1550 0.1450 0.1550 70,000 +0.01(+10.71%)
Apr 25, 2024 0.1350 0.1450 0.1350 0.1400 42,000 +0.00(+0.00%)
Apr 24, 2024 0.1400 0.1400 0.1400 0.1400 7,500 +0.01(+3.70%)
Apr 23, 2024 0.1400 0.1400 0.1300 0.1350 70,860 -0.01(-6.90%)
Apr 22, 2024 0.1450 0.1550 0.1400 0.1450 108,000 -0.01(-6.45%)
Apr 19, 2024 0.1550 0.1600 0.1500 0.1550 7,500 -0.01(-6.06%)
Apr 18, 2024 0.1700 0.1700 0.1650 0.1650 16,874 +0.01(+3.13%)
Apr 17, 2024 0.1600 0.1650 0.1600 0.1600 9,176 +0.01(+6.67%)
Apr 16, 2024 0.1550 0.1600 0.1400 0.1500 152,133 +0.00(+0.00%)
Apr 15, 2024 0.1600 0.1600 0.1500 0.1500 101,687 -0.01(-3.23%)
Apr 12, 2024 0.1750 0.1900 0.1550 0.1550 529,734 -0.01(-3.13%)
Apr 11, 2024 0.1650 0.1650 0.1600 0.1600 19,780 -0.01(-5.88%)
Apr 10, 2024 0.1650 0.1750 0.1550 0.1700 440,271 +0.00(+0.00%)
Apr 09, 2024 0.1800 0.1900 0.1550 0.1700 411,664 +0.00(+0.00%)
Apr 08, 2024 0.1750 0.1850 0.1600 0.1700 757,693 +0.02(+13.33%)
Apr 05, 2024 0.1850 0.1900 0.1450 0.1500 1,143,521 -0.04(-18.92%)
Apr 04, 2024 0.1600 0.2200 0.1450 0.1850 174,814 +0.03(+19.35%)
Apr 03, 2024 0.1300 0.2000 0.1250 0.1550 298,817 +0.03(+24.00%)
Apr 02, 2024 0.1100 0.1250 0.1100 0.1250 351,500 +0.01(+13.64%)
Apr 01, 2024 0.1200 0.1200 0.1100 0.1100 303,500 -0.01(-8.33%)
Mar 28, 2024 0.1200 0 +0.00(+4.35%)
Mar 26, 2024 0.1150 0 +0.01(+4.55%)
Mar 25, 2024 0.0950 0.1100 0.0900 0.1100 24,000 +0.01(+10.00%)
Mar 22, 2024 0.1100 0.1100 0.1000 0.1000 129,524 -0.01(-9.09%)
Mar 21, 2024 0.1150 0.1150 0.1100 0.1100 60,000 +0.01(+10.00%)
Mar 20, 2024 0.1000 0.1000 0.1000 0.1000 3,000 -0.02(-16.67%)
Mar 15, 2024 0.1200 0 +0.01(+14.29%)
Mar 14, 2024 0.0900 0.1200 0.0900 0.1050 67,260 -0.01(-8.70%)
Mar 13, 2024 0.1150 0.1150 0.1150 0.1150 17,175 +0.01(+9.52%)
Mar 11, 2024 0.1050 0 -0.01(-8.70%)
Mar 08, 2024 0.1050 0.1200 0.1050 0.1150 25,500 -0.00(-4.17%)
Mar 07, 2024 0.1200 0.1200 0.1200 0.1200 29,360 +0.00(+0.00%)
Mar 06, 2024 0.1200 0.1200 0.1200 0.1200 74,492 +0.00(+0.00%)
Mar 05, 2024 0.1100 0.1200 0.1000 0.1200 54,900 +0.00(+0.00%)
Mar 04, 2024 0.0650 0.1200 0.0600 0.1200 237,450 +0.05(+84.62%)
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.