Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 0.70 | 0.035 | 5.26% | 0.675 | 0.705 | 0.675 | 3,294,222 |
| Dec 23 2024 | 0.665 | 0.00 | 0.00% | 0.675 | 0.675 | 0.66 | 922,327 |
| Dec 23 2024 | 0.665 | 0.0175 | 2.70% | 0.655 | 0.67 | 0.6475 | 1,696,567 |
| Dec 20 2024 | 0.6475 | 0.0025 | 0.39% | 0.65 | 0.665 | 0.645 | 4,255,839 |
| Dec 19 2024 | 0.645 | -0.025 | -3.73% | 0.66 | 0.66 | 0.6375 | 3,698,663 |
| Dec 18 2024 | 0.67 | 0.05 | 8.06% | 0.625 | 0.67 | 0.61 | 6,713,583 |
| Dec 17 2024 | 0.62 | -0.01 | -1.59% | 0.635 | 0.64 | 0.6175 | 3,376,731 |
| Dec 16 2024 | 0.63 | -0.02 | -3.08% | 0.66 | 0.665 | 0.63 | 4,579,717 |
| Dec 13 2024 | 0.65 | -0.025 | -3.70% | 0.67 | 0.67 | 0.65 | 2,220,123 |
| Dec 12 2024 | 0.675 | -0.185 | -21.51% | 0.63 | 0.70 | 0.63 | 8,254,869 |
| Dec 11 2024 | 0.86 | -0.015 | -1.71% | 0.88 | 0.885 | 0.845 | 11,723,994 |
| Dec 10 2024 | 0.875 | -0.025 | -2.78% | 0.895 | 0.91 | 0.86 | 9,936,338 |
| Dec 09 2024 | 0.90 | -0.14 | -13.46% | 0.97 | 0.975 | 0.84 | 17,270,652 |
| Dec 06 2024 | 1.04 | -0.02 | -1.89% | 1.055 | 1.06 | 1.035 | 475,413 |
| Dec 05 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.065 | 1.04 | 371,787 |
| Dec 04 2024 | 1.04 | -0.01 | -1.19% | 1.05 | 1.0525 | 1.035 | 491,475 |
| Dec 03 2024 | 1.0525 | 0.02 | 1.69% | 1.05 | 1.06 | 1.04 | 381,670 |
| Dec 02 2024 | 1.035 | -0.02 | -1.43% | 1.06 | 1.06 | 1.035 | 531,417 |
| Nov 29 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.06 | 1.035 | 623,017 |
| Nov 28 2024 | 1.05 | 0.00 | 0.00% | 1.055 | 1.055 | 1.04 | 254,800 |
| Nov 27 2024 | 1.05 | 0.00 | 0.00% | 1.02 | 1.065 | 1.02 | 315,042 |
| Nov 26 2024 | 1.05 | 0.01 | 0.48% | 1.045 | 1.065 | 1.03 | 1,066,638 |
| Nov 25 2024 | 1.045 | -0.01 | -0.95% | 1.05 | 1.065 | 1.04 | 483,000 |
| Nov 22 2024 | 1.055 | 0.00 | 0.48% | 1.07 | 1.075 | 1.055 | 244,274 |
| Nov 21 2024 | 1.05 | -0.03 | -2.78% | 1.085 | 1.085 | 1.05 | 1,097,881 |
| Nov 20 2024 | 1.08 | -0.01 | -0.46% | 1.085 | 1.095 | 1.07 | 805,869 |
| Nov 19 2024 | 1.085 | -0.02 | -1.81% | 1.10 | 1.115 | 1.085 | 914,105 |
| Nov 18 2024 | 1.105 | -0.03 | -2.64% | 1.125 | 1.13 | 1.105 | 834,967 |
| Nov 15 2024 | 1.135 | -0.01 | -0.44% | 1.135 | 1.1525 | 1.135 | 445,968 |
| Nov 14 2024 | 1.14 | 0.01 | 1.11% | 1.13 | 1.145 | 1.12 | 1,598,538 |
| Nov 13 2024 | 1.1275 | -0.03 | -2.80% | 1.16 | 1.16 | 1.12 | 2,587,024 |
| Nov 12 2024 | 1.16 | -0.01 | -0.43% | 1.20 | 1.205 | 1.155 | 1,472,025 |
| Nov 11 2024 | 1.165 | -0.06 | -4.90% | 1.245 | 1.25 | 1.165 | 1,450,537 |
| Nov 08 2024 | 1.225 | 0.01 | 0.41% | 1.265 | 1.27 | 1.225 | 1,448,085 |
| Nov 07 2024 | 1.22 | -0.02 | -1.21% | 1.25 | 1.255 | 1.22 | 1,384,409 |
| Nov 06 2024 | 1.235 | -0.01 | -0.40% | 1.245 | 1.25 | 1.23 | 304,784 |
| Nov 05 2024 | 1.24 | 0.00 | -0.20% | 1.25 | 1.25 | 1.23 | 380,305 |
| Nov 04 2024 | 1.2425 | 0.01 | 1.02% | 1.23 | 1.2575 | 1.225 | 1,217,737 |
| Nov 01 2024 | 1.23 | 0.01 | 0.82% | 1.21 | 1.235 | 1.21 | 926,844 |
| Oct 31 2024 | 1.22 | 0.00 | 0.00% | 1.21 | 1.23 | 1.205 | 1,998,986 |
| Oct 30 2024 | 1.22 | 0.02 | 1.88% | 1.20 | 1.22 | 1.195 | 1,654,222 |
| Oct 29 2024 | 1.1975 | -0.04 | -3.04% | 1.235 | 1.235 | 1.195 | 1,622,469 |
| Oct 28 2024 | 1.235 | 0.04 | 3.35% | 1.20 | 1.235 | 1.195 | 1,334,563 |
| Oct 25 2024 | 1.195 | 0.04 | 3.46% | 1.155 | 1.215 | 1.155 | 916,478 |
| Oct 24 2024 | 1.155 | -0.02 | -1.70% | 1.18 | 1.18 | 1.15 | 928,613 |
| Oct 23 2024 | 1.175 | -0.02 | -1.26% | 1.20 | 1.20 | 1.175 | 806,530 |
| Oct 22 2024 | 1.19 | -0.01 | -0.42% | 1.185 | 1.195 | 1.175 | 1,357,577 |
| Oct 21 2024 | 1.195 | -0.01 | -0.42% | 1.195 | 1.215 | 1.17 | 1,724,967 |
| Oct 18 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.21 | 1.185 | 2,265,744 |
| Oct 17 2024 | 1.21 | 0.00 | 0.41% | 1.20 | 1.225 | 1.20 | 2,558,041 |
| Oct 16 2024 | 1.205 | 0.00 | -0.21% | 1.20 | 1.215 | 1.195 | 717,467 |
| Oct 15 2024 | 1.2075 | 0.01 | 0.63% | 1.19 | 1.22 | 1.19 | 848,151 |
| Oct 14 2024 | 1.20 | -0.01 | -0.83% | 1.21 | 1.21 | 1.19 | 1,494,785 |
| Oct 11 2024 | 1.21 | -0.01 | -0.82% | 1.21 | 1.22 | 1.195 | 1,254,725 |
| Oct 10 2024 | 1.22 | 0.00 | 0.41% | 1.215 | 1.2375 | 1.21 | 820,612 |
| Oct 09 2024 | 1.215 | 0.02 | 1.25% | 1.20 | 1.215 | 1.195 | 1,285,022 |
| Oct 08 2024 | 1.20 | -0.03 | -2.44% | 1.235 | 1.24 | 1.20 | 985,473 |
| Oct 07 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.24 | 1.205 | 1,060,021 |
| Oct 04 2024 | 1.23 | 0.02 | 1.65% | 1.215 | 1.235 | 1.195 | 2,181,688 |
| Oct 03 2024 | 1.21 | 0.00 | 0.00% | 1.22 | 1.235 | 1.21 | 1,417,430 |
| Oct 02 2024 | 1.21 | 0.01 | 1.26% | 1.19 | 1.21 | 1.19 | 1,037,521 |
| Oct 01 2024 | 1.195 | 0.03 | 2.14% | 1.16 | 1.20 | 1.145 | 1,679,140 |
| Sep 30 2024 | 1.17 | 0.04 | 3.54% | 1.13 | 1.17 | 1.13 | 2,125,527 |
