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

Plaintree Systems (CSE: NPT )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, May 15, 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, 2018 0.1350 0.1350 0.1350 0 -0.04(-22.86%)
May 30, 2018 0.1750 0.1750 0.1750 0.1750 33,000 +0.02(+16.67%)
May 29, 2018 0.1700 0.1700 0.1400 0.1500 60,200 +0.00(+0.00%)
May 28, 2018 0.1750 0.1750 0.1500 0.1500 2,700 +0.00(+0.00%)
May 25, 2018 0.1500 0.1500 0.1500 0.1500 609 +0.00(+0.00%)
May 24, 2018 0.1500 0.1500 0.1500 0.1500 709 +0.00(+0.00%)
May 23, 2018 0.1500 0.1500 0.1500 0.1500 4,400 +0.00(+0.00%)
May 22, 2018 0.1550 0.1550 0.1500 0.1500 18,700 -0.01(-3.23%)
May 18, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
May 16, 2018 0.1700 0.1700 0.1700 30 -0.01(-8.11%)
May 15, 2018 0.1850 0.1850 0.1850 0.1850 680 +0.02(+15.62%)
May 10, 2018 0.1600 0.1600 0.1600 27 +0.00(+0.00%)
May 08, 2018 0.1600 0.1600 0.1600 310 -0.02(-13.51%)
May 04, 2018 0.1850 0.1850 0.1850 270 +0.03(+19.35%)
May 03, 2018 0.1950 0.1950 0.1550 0.1550 3,000 +0.01(+3.33%)
May 02, 2018 0.1700 0.1700 0.1500 0.1500 15,430 -0.02(-11.76%)
May 01, 2018 0.1700 0.1900 0.1500 0.1700 3,354 +0.03(+17.24%)
Apr 27, 2018 0.1450 0.1450 0.1450 15 -0.05(-23.68%)
Apr 26, 2018 0.1800 0.1900 0.1800 0.1900 1,915 +0.02(+11.76%)
Apr 25, 2018 0.1700 0.1700 0.1700 0.1700 1,300 +0.01(+6.25%)
Apr 24, 2018 0.1650 0.1650 0.1600 0.1600 20,400 +0.02(+14.29%)
Apr 23, 2018 0.2150 0.2150 0.1400 0.1400 2,800 -0.05(-28.21%)
Apr 20, 2018 0.1950 0.1950 0.1950 0.1950 660 -0.01(-7.14%)
Apr 19, 2018 0.1450 0.2100 0.1300 0.2100 6,500 +0.07(+44.83%)
Apr 18, 2018 0.1450 0.1450 0.1450 0.1450 2,800 -0.04(-19.44%)
Apr 16, 2018 0.1800 0.1800 0.1800 82 -0.03(-14.29%)
Apr 13, 2018 0.2100 0.2100 0.2100 0.2100 1,600 +0.07(+55.56%)
Apr 12, 2018 0.2000 0.2000 0.1350 0.1350 3,980 -0.07(-32.50%)
Apr 11, 2018 0.2000 0.2000 0.2000 0.2000 830 +0.01(+2.56%)
Apr 06, 2018 0.1950 0.1950 0.1950 0 +0.03(+18.18%)
Apr 05, 2018 0.2000 0.2000 0.1650 0.1650 2,260 -0.04(-21.43%)
Apr 04, 2018 0.2100 0.2100 0.2100 0.2100 750 +0.04(+27.27%)
Apr 02, 2018 0.1650 0.1650 0.1650 50 -0.04(-21.43%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 +0.05(+31.25%)
Mar 28, 2018 0.1850 0.1850 0.1600 0.1600 6,595 -0.02(-13.51%)
Mar 27, 2018 0.1850 0.1850 0.1850 0.1850 3,550 +0.00(+0.00%)
Mar 26, 2018 0.1850 0.1850 0.1850 0.1850 620 +0.02(+15.62%)
Mar 23, 2018 0.1650 0.1650 0.1600 0.1600 11,728 -0.01(-3.03%)
Mar 22, 2018 0.1650 0.1650 0.1650 0.1650 2,300 -0.01(-2.94%)
Mar 21, 2018 0.1700 0.1700 0.1700 0.1700 3,612 -0.02(-10.53%)
Mar 20, 2018 0.1700 0.1900 0.1700 0.1900 4,190 +0.02(+11.76%)
Mar 16, 2018 0.1700 0.1700 0.1700 20 +0.00(+0.00%)
Mar 15, 2018 0.1700 0.1700 0.1700 0.1700 2,400 +0.00(+0.00%)
Mar 14, 2018 0.1750 0.1750 0.1700 0.1700 7,610 +0.00(+0.00%)
Mar 12, 2018 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Mar 09, 2018 0.1750 0.1750 0.1700 0.1700 1,050 +0.00(+0.00%)
Mar 08, 2018 0.1750 0.1950 0.1700 0.1700 5,580 -0.00(-2.86%)
Mar 07, 2018 0.2200 0.2200 0.1750 0.1750 2,998 +0.00(+2.94%)
Mar 06, 2018 0.1750 0.1750 0.1700 0.1700 5,626 -0.01(-5.56%)
Mar 05, 2018 0.1850 0.1850 0.1800 0.1800 6,400 +0.00(+0.00%)
Mar 02, 2018 0.1850 0.1850 0.1800 0.1800 5,400 -0.06(-25.00%)
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.