Pluto Ventures Inc Historical Data - PLTO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Pluto Ventures Inc (PLTO)
Pluto Ventures Inc (PLTO) Historical

Pluto Ventures Inc (PLTO)

0.30

0.04

(15.38%)

Closed December 21 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-14.2857142857	0.35	0.445	0.25	135886	0.304609	CS
4	0.005	1.69491525424	0.295	0.445	0.22	78814	0.30686345	CS
12	0.2425	421.739130435	0.0575	0.445	0.055	56038	0.28700423	CS
26	0.2425	421.739130435	0.0575	0.445	0.055	56038	0.28700423	CS
52	0.2425	421.739130435	0.0575	0.445	0.055	56038	0.28700423	CS
156	0.2425	421.739130435	0.0575	0.445	0.055	56038	0.28700423	CS
260	0.2425	421.739130435	0.0575	0.445	0.055	56038	0.28700423	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734732300	0.3	0.04	15.38	0.28	0.4	0.28	102650
1734645900	0.26	-0.06	-18.75	0.32	0.36	0.25	160747
1734559500	0.32	-0.03	-8.57	0.37	0.37	0.32	162666
1734473100	0.35	0	0.00	0.35	0.35	0.325	20544
1734386700	0.35	0.04	12.90	0.36	0.37	0.3449999	48153
1734127500	0.31	-0.005	-1.59	0.35	0.445	0.31	287321
1734041100	0.315	-0.035	-10.00	0.34	0.385	0.31	263786
1733954700	0.35	0	0.00	0.315	0.35	0.315	5000
1733868300	0.35	0	0.00	0.35	0.35	0.35	500
1733781900	0.35	0	0.00	0.385	0.385	0.35	8536
1733522700	0.35	0.01	2.94	0.37	0.39	0.35	41800
1733436300	0.34	0.025	7.94	0.37	0.37	0.325	14445
1733349900	0.315	-0.015	-4.55	0.35	0.39	0.315	113218
1733263500	0.33	0.055	20.00	0.3	0.35	0.3	112799
1733177100	0.275	-0.005	-1.79	0.3	0.3	0.25	85555
1732917900	0.28	-0.05	-15.15	0.35	0.39	0.28	84977
1732831500	0.33	0.055	20.00	0.275	0.33	0.275	79250
1732745100	0.275	0.025	10.00	0.275	0.275	0.275	24500
1732658700	0.25	-0.07	-21.88	0.315	0.315	0.25	2160
1732572300	0.32	0.07	28.00	0.25	0.32	0.25	6799
1732313100	0.25	0	0.00	0.295	0.295	0.22	53520
1732226700	0.25	-0.01	-3.85	0.27	0.28	0.25	28025
1732140300	0.26	-0.02	-7.14	0.33	0.33	0.26	29542
1732053900	0.28	0.02	7.69	0.26	0.28	0.2	77950
1731967500	0.26	-0.02	-7.14	0.28	0.28	0.26	23115
1731708300	0.28	0.025	9.80	0.25	0.36	0.25	22353
1731621900	0.255	0.005	2.00	0.255	0.35	0.255	37500
1731535500	0.25	0	0.00	0.25	0.25	0.2	92090
1731449100	0.25	0.125	100.00	0.145	0.25	0.145	22014
1731362700	0.125	0.015	13.64	0.1125	0.14	0.1125	36200
1731103500	0.11	0	0.00	0.125	0.13	0.105	85356
1731017100	0.11	0.015	15.79	0.1024999	0.11	0.1024999	7830
1730930700	0.095	0.02	26.67	0.095	0.1	0.095	21716
1730844300	0.075	0	0.00	0.075	0.075	0.075	146
1730757900	0.075	0.02	36.36	0.15	0.15	0.075	33200
1730495100	0.055	0	0.00	0.055	0.055	0.055	90

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions