Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paragon Tech Inc (OP: PGNT )

6.490 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 22, 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, 2019 1.960 1.970 1.900 1.900 2,200 -0.15(-7.32%)
May 28, 2019 2.050 2.050 2.050 0 +0.02(+1.23%)
May 24, 2019 2.010 2.025 2.000 2.025 4,900 -0.12(-5.81%)
May 23, 2019 2.150 2.150 2.150 2.150 800 -0.10(-4.44%)
May 22, 2019 2.250 2.250 2.250 5 +0.00(+0.00%)
May 21, 2019 2.250 2.250 2.250 2.250 100 +0.43(+23.63%)
May 20, 2019 2.155 2.155 1.820 1.820 3,700 -0.43(-19.11%)
May 16, 2019 2.250 2.250 2.250 0 +0.25(+12.22%)
May 15, 2019 2.950 2.950 1.850 2.005 18,749 -0.95(-32.03%)
May 13, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
May 10, 2019 2.700 2.950 2.700 2.950 3,900 +0.25(+9.26%)
May 08, 2019 2.700 2.700 2.700 0 -0.35(-11.48%)
May 07, 2019 2.970 3.050 2.970 3.050 2,069 +0.08(+2.69%)
May 06, 2019 2.970 2.970 2.970 2.970 120 +0.00(+0.00%)
May 03, 2019 2.970 2.970 2.970 2.970 100 -0.02(-0.67%)
May 02, 2019 2.175 2.990 2.175 2.990 2,526 +0.79(+35.91%)
May 01, 2019 2.000 2.200 2.000 2.200 2,584 +0.20(+10.00%)
Apr 30, 2019 2.010 2.010 2.000 2.000 1,824 +0.00(+0.00%)
Apr 29, 2019 2.000 2.000 2.000 2.000 100 +0.01(+0.50%)
Apr 25, 2019 1.990 1.990 1.990 0 +0.00(+0.00%)
Apr 24, 2019 1.990 2.000 1.990 1.990 5,342 +0.00(+0.00%)
Apr 23, 2019 1.910 1.990 1.910 1.990 810 +0.14(+7.57%)
Apr 18, 2019 1.850 1.850 1.850 1.850 500 -0.05(-2.63%)
Apr 17, 2019 1.920 1.920 1.860 1.900 5,299 -0.10(-5.00%)
Apr 16, 2019 2.030 2.040 2.000 2.000 23,179 -0.03(-1.48%)
Apr 15, 2019 1.840 2.030 1.840 2.030 7,739 +0.18(+9.73%)
Apr 12, 2019 1.710 1.850 1.710 1.850 1,300 +0.07(+3.93%)
Apr 11, 2019 1.780 1.780 1.780 1.780 200 +0.07(+4.09%)
Apr 10, 2019 1.710 1.710 1.710 1.710 1,000 +0.11(+6.87%)
Apr 09, 2019 1.870 1.950 1.550 1.600 16,660 -0.20(-11.11%)
Apr 08, 2019 1.680 1.800 1.680 1.800 22,850 +0.12(+7.14%)
Apr 05, 2019 1.440 1.700 1.440 1.680 23,000 +0.28(+20.00%)
Apr 03, 2019 1.400 1.400 1.400 0 +0.04(+2.94%)
Apr 02, 2019 1.360 1.360 1.360 1.360 1,005 -0.05(-3.55%)
Apr 01, 2019 1.420 1.420 1.410 1.410 2,400 -0.01(-0.70%)
Mar 29, 2019 1.370 1.420 1.360 1.420 3,700 -0.03(-2.07%)
Mar 28, 2019 1.400 1.450 1.400 1.450 5,101 -0.05(-3.33%)
Mar 27, 2019 0.9834 1.610 0.9834 1.500 83,560 +0.85(+130.59%)
Mar 22, 2019 0.6505 0.6505 0.6505 0 -0.33(-33.95%)
Mar 19, 2019 0.9849 0.9849 0.9849 0 +0.18(+23.11%)
Mar 18, 2019 0.8004 0.8108 0.8000 0.8000 3,209 -0.00(-0.02%)
Mar 14, 2019 0.8002 0.8002 0.8002 0 +0.04(+4.90%)
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.