$0.28 +0.02 (%) Point.360 - NASDAQ

Nov. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PTSX historical data

Date Open High Low Close Volume
11/21/20140.250.260.250.263,250
11/20/20140.290.290.240.2533,285
11/19/20140.300.300.280.281,670
11/18/20140.300.300.300.30300
11/17/20140.330.350.290.2931,380
11/14/20140.300.340.230.2953,345
11/13/20140.320.350.320.325,740
11/12/20140.300.360.300.313,023
11/11/20140.250.420.240.2972,069
11/10/20140.260.280.250.253,365
11/7/20140.260.260.260.260
11/6/20140.240.280.240.268,932
11/5/20140.240.240.230.232,415
11/4/20140.300.300.240.2623,653
11/3/20140.300.350.230.2354,280
10/31/20140.400.400.320.3538,170
10/30/20140.360.400.360.4011,599
10/29/20140.410.450.410.45564
10/28/20140.450.480.410.411,700
10/27/20140.400.490.400.49657
10/24/20140.440.440.440.440
10/23/20140.440.440.440.441,111
10/22/20140.490.490.380.38920
10/21/20140.410.410.410.4120
10/20/20140.420.420.410.41480
10/17/20140.410.490.410.49400
10/16/20140.390.450.390.453,327
10/15/20140.400.400.400.402,227
10/14/20140.450.470.370.3712,841
10/13/20140.450.450.450.457,508
10/10/20140.470.470.470.47920
10/9/20140.480.500.450.4520,205
10/8/20140.510.510.460.461,121
10/7/20140.520.520.500.512,211
10/6/20140.500.530.490.513,788
10/3/20140.530.530.500.504,910
10/2/20140.530.530.450.51104,841
10/1/20140.460.520.440.51104,632
9/30/20140.460.530.410.4916,025
9/29/20140.460.500.460.472,880
9/26/20140.470.470.440.476,323
9/25/20140.510.530.420.4410,000
9/24/20140.520.520.460.463,850
9/23/20140.520.520.520.520
9/22/20140.500.530.480.524,581
9/19/20140.480.530.450.533,348
9/18/20140.530.530.500.506,497
9/17/20140.520.530.480.5011,526
9/16/20140.460.520.450.526,768
9/15/20140.500.500.470.471,500
9/12/20140.540.540.530.53229
9/11/20140.550.580.510.58821
9/10/20140.560.570.520.575,657
9/9/20140.510.570.510.578,568
9/8/20140.460.590.460.594,513
9/5/20140.490.570.490.57501
9/4/20140.550.590.480.5011,273
9/3/20140.580.600.510.606,820
9/2/20140.520.610.460.5658,576
8/29/20140.580.580.560.57900
8/28/20140.570.570.570.57300
8/27/20140.600.610.530.619,523
8/26/20140.590.590.570.571,616
8/25/20140.610.610.560.614,971
8/22/20140.550.610.550.583,927
8/21/20140.570.570.570.571
8/20/20140.570.600.550.5717,296
8/19/20140.590.600.590.599,110
8/18/20140.610.610.610.61414
8/15/20140.610.650.570.6511,045
8/14/20140.590.900.590.61184,854
8/13/20140.630.670.630.6415,439
8/12/20140.640.640.640.641,041
8/11/20140.630.700.620.7041,668
8/8/20140.650.670.650.671,295
8/7/20140.690.690.660.6611,023
8/6/20140.620.690.620.634,995
8/5/20140.700.700.600.6949,399
8/4/20140.710.710.630.6522,148
8/1/20140.590.660.590.6214,741
7/31/20140.700.700.620.6233,902
7/30/20140.690.720.620.7152,586
7/29/20140.700.710.670.6714,418
7/28/20140.630.750.570.66303,994
7/25/20140.570.740.570.58430,605
7/24/20140.440.580.440.53118,007
7/23/20140.380.520.380.43167,498
7/22/20140.370.370.370.3719,193
7/21/20140.370.370.370.376,096
7/18/20140.400.400.370.3727,962
7/17/20140.390.410.360.4047,900
7/16/20140.360.360.360.36310
7/15/20140.370.370.360.363,400
7/14/20140.360.360.360.362,200
7/11/20140.360.370.360.373,500
7/10/20140.360.390.360.368,202
7/9/20140.370.390.370.394,800
7/8/20140.360.360.360.36128
7/7/20140.360.370.360.365,925
7/3/20140.370.380.370.387,406
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center