Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 0.9129 | 0.0079 | 0.87% | 0.94 | 0.94 | 0.8528 | 453,809 |
| Feb 27 2025 | 0.905 | -0.0747 | -7.62% | 0.975 | 0.975 | 0.892 | 420,932 |
| Feb 26 2025 | 0.9797 | 0.0592 | 6.43% | 0.935 | 0.9797 | 0.90 | 269,839 |
| Feb 25 2025 | 0.9205 | -0.0295 | -3.11% | 0.95 | 0.99 | 0.90 | 461,269 |
| Feb 24 2025 | 0.95 | -0.05 | -5.00% | 1.01 | 1.01 | 0.911 | 535,809 |
| Feb 21 2025 | 1.00 | -0.02 | -1.96% | 1.00 | 1.04 | 0.9624 | 799,048 |
| Feb 20 2025 | 1.02 | 0.01 | 0.99% | 0.99 | 1.05 | 0.9801 | 395,193 |
| Feb 19 2025 | 1.01 | -0.02 | -1.94% | 1.04 | 1.0596 | 0.986 | 581,105 |
| Feb 18 2025 | 1.03 | 0.03 | 3.00% | 1.03 | 1.08 | 1.00 | 731,302 |
| Feb 14 2025 | 1.00 | -0.06 | -5.66% | 1.04 | 1.07 | 0.9883 | 775,604 |
| Feb 13 2025 | 1.06 | 0.07 | 7.10% | 1.02 | 1.16 | 1.00 | 1,909,954 |
| Feb 12 2025 | 0.9897 | -0.0004 | -0.04% | 0.9252 | 1.01 | 0.8813 | 884,949 |
| Feb 11 2025 | 0.9901 | 0.0322 | 3.36% | 0.91 | 1.0499 | 0.90 | 398,068 |
| Feb 10 2025 | 0.9579 | -0.0921 | -8.77% | 1.05 | 1.08 | 0.90 | 1,325,765 |
| Feb 07 2025 | 1.05 | 0.06 | 6.06% | 1.02 | 1.15 | 1.01 | 2,147,966 |
| Feb 06 2025 | 0.99 | 0.124 | 14.32% | 0.88 | 1.38 | 0.871 | 19,009,212 |
| Feb 05 2025 | 0.866 | 0.0576 | 7.13% | 0.8007 | 0.879499 | 0.8007 | 309,274 |
| Feb 04 2025 | 0.8084 | 0.0084 | 1.05% | 0.84 | 0.8697 | 0.8028 | 1,015,903 |
| Feb 03 2025 | 0.80 | -0.1115 | -12.23% | 0.888 | 0.9096 | 0.79 | 1,697,590 |
| Jan 31 2025 | 0.9115 | 0.0115 | 1.28% | 0.891 | 0.93819 | 0.885101 | 252,770 |
| Jan 30 2025 | 0.90 | -0.009 | -0.99% | 0.9136 | 0.949799 | 0.86 | 302,816 |
| Jan 29 2025 | 0.909 | 0.0062 | 0.69% | 0.91 | 0.9499 | 0.87 | 191,921 |
| Jan 28 2025 | 0.9028 | 0.0328 | 3.77% | 0.9334 | 0.97 | 0.8935 | 273,834 |
| Jan 27 2025 | 0.87 | -0.0849 | -8.89% | 0.95 | 0.95 | 0.86 | 428,827 |
| Jan 24 2025 | 0.9549 | -0.0051 | -0.53% | 0.95 | 0.99 | 0.90 | 286,299 |
| Jan 23 2025 | 0.96 | 0.00 | 0.00% | 0.96 | 0.96 | 0.96 | 0 |
| Jan 22 2025 | 0.96 | -0.14 | -12.73% | 1.09 | 1.09 | 0.94 | 496,151 |
| Jan 21 2025 | 1.10 | 0.04 | 3.77% | 1.0797 | 1.12 | 1.05 | 221,856 |
| Jan 17 2025 | 1.06 | -0.01 | -0.89% | 1.05 | 1.08 | 1.03 | 314,128 |
| Jan 16 2025 | 1.0695 | -0.01 | -0.97% | 1.09 | 1.14 | 1.03 | 257,483 |
| Jan 15 2025 | 1.08 | -0.04 | -3.57% | 1.14 | 1.1799 | 1.07 | 241,920 |
| Jan 14 2025 | 1.12 | 0.01 | 0.90% | 1.15 | 1.18 | 1.07 | 464,845 |
| Jan 13 2025 | 1.11 | -0.02 | -1.77% | 1.12 | 1.19 | 1.06 | 184,359 |
| Jan 10 2025 | 1.13 | -0.07 | -5.83% | 1.2502 | 1.2525 | 1.10 | 150,753 |
| Jan 08 2025 | 1.20 | -0.01 | -0.83% | 1.25 | 1.3227 | 1.12 | 261,720 |
| Jan 07 2025 | 1.21 | -0.11 | -8.33% | 1.30 | 1.40 | 1.20 | 295,549 |
| Jan 06 2025 | 1.32 | -0.05 | -3.65% | 1.43 | 1.45 | 1.30 | 506,521 |
| Jan 03 2025 | 1.37 | 0.07 | 5.38% | 1.31 | 1.45 | 1.31 | 809,367 |
| Jan 02 2025 | 1.30 | 0.19 | 17.12% | 1.11 | 1.30 | 1.05 | 607,724 |
| Dec 31 2024 | 1.11 | -0.04 | -3.48% | 1.14 | 1.18 | 1.07 | 368,831 |
| Dec 30 2024 | 1.15 | 0.05 | 4.55% | 1.13 | 1.15 | 1.03 | 445,931 |
| Dec 27 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.15 | 1.06 | 461,191 |
| Dec 26 2024 | 1.11 | 0.12 | 12.12% | 1.00 | 1.11 | 0.96 | 430,319 |
| Dec 24 2024 | 0.99 | 0.02 | 2.06% | 0.9727 | 1.00 | 0.91 | 204,942 |
| Dec 23 2024 | 0.97 | 0.0021 | 0.22% | 1.00 | 1.06 | 0.92 | 907,900 |
| Dec 20 2024 | 0.9679 | 0.1079 | 12.55% | 0.93 | 1.20 | 0.91715 | 2,897,524 |
| Dec 19 2024 | 0.86 | 0.11 | 14.67% | 0.7538 | 0.88 | 0.7538 | 1,090,102 |
| Dec 18 2024 | 0.75 | -0.08 | -9.64% | 0.82 | 0.8255 | 0.75 | 356,105 |
| Dec 17 2024 | 0.83 | -0.001 | -0.12% | 0.8226 | 0.8597 | 0.79 | 192,437 |
| Dec 16 2024 | 0.831 | -0.044 | -5.03% | 0.89 | 0.89 | 0.79 | 395,982 |
| Dec 13 2024 | 0.875 | 0.0191 | 2.23% | 0.86 | 0.8913 | 0.79 | 257,705 |
| Dec 12 2024 | 0.8559 | -0.0353 | -3.96% | 0.9287 | 0.9495 | 0.83 | 491,657 |
| Dec 11 2024 | 0.8912 | -0.0543 | -5.74% | 0.95 | 0.9803 | 0.8623 | 323,050 |
| Dec 10 2024 | 0.9455 | 0.031 | 3.39% | 0.91 | 0.99 | 0.8201 | 289,541 |
| Dec 09 2024 | 0.9145 | 0.0108 | 1.20% | 0.91 | 0.9199 | 0.86 | 191,635 |
| Dec 06 2024 | 0.9037 | -0.0264 | -2.84% | 0.90 | 0.92 | 0.7164 | 1,986,324 |
| Dec 05 2024 | 0.9301 | -0.0679 | -6.80% | 0.96 | 0.9772 | 0.9003 | 709,033 |
| Dec 04 2024 | 0.998 | -0.082 | -7.59% | 1.10 | 1.10 | 0.9614 | 575,713 |
| Dec 03 2024 | 1.08 | -0.07 | -6.09% | 1.16 | 1.16 | 1.07 | 112,912 |
| Dec 02 2024 | 1.15 | 0.01 | 0.88% | 1.14 | 1.1938 | 1.10 | 207,100 |
