Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PTGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 46.76 | 0.92 | 2.01% | 46.11 | 47.015 | 45.99 | 422,357 |
| Oct 31 2024 | 45.84 | -1.78 | -3.74% | 47.18 | 47.32 | 45.65 | 439,576 |
| Oct 30 2024 | 47.62 | -0.81 | -1.67% | 48.01 | 48.30 | 47.44 | 286,069 |
| Oct 29 2024 | 48.43 | 0.23 | 0.48% | 48.15 | 48.615 | 47.58 | 312,800 |
| Oct 28 2024 | 48.20 | 0.94 | 1.99% | 47.69 | 48.89 | 47.35 | 356,196 |
| Oct 25 2024 | 47.26 | 0.31 | 0.66% | 47.30 | 47.9499 | 46.835 | 300,209 |
| Oct 24 2024 | 46.95 | 0.36 | 0.77% | 46.71 | 47.2999 | 46.34 | 283,761 |
| Oct 23 2024 | 46.59 | 0.15 | 0.32% | 46.31 | 46.68 | 45.48 | 415,604 |
| Oct 22 2024 | 46.44 | 0.48 | 1.04% | 45.38 | 46.53 | 45.33 | 310,128 |
| Oct 21 2024 | 45.96 | -1.01 | -2.15% | 46.80 | 47.03 | 45.51 | 439,589 |
| Oct 18 2024 | 46.97 | -0.05 | -0.11% | 47.20 | 47.53 | 46.69 | 588,702 |
| Oct 17 2024 | 47.02 | 0.03 | 0.06% | 47.11 | 47.535 | 46.68 | 554,547 |
| Oct 16 2024 | 46.99 | -0.65 | -1.36% | 47.70 | 48.015 | 46.77 | 614,828 |
| Oct 15 2024 | 47.64 | 1.29 | 2.78% | 46.62 | 48.3225 | 46.5901 | 600,774 |
| Oct 14 2024 | 46.35 | 1.27 | 2.82% | 44.96 | 46.90 | 44.77 | 601,909 |
| Oct 11 2024 | 45.08 | 1.49 | 3.42% | 43.56 | 45.34 | 43.50 | 600,088 |
| Oct 10 2024 | 43.59 | -0.59 | -1.34% | 43.64 | 44.525 | 43.18 | 686,256 |
| Oct 09 2024 | 44.18 | 0.22 | 0.50% | 43.95 | 44.61 | 43.33 | 605,770 |
| Oct 08 2024 | 43.96 | 0.16 | 0.37% | 44.15 | 44.67 | 43.63 | 384,299 |
| Oct 07 2024 | 43.80 | -0.57 | -1.28% | 44.18 | 44.24 | 42.78 | 499,071 |
| Oct 04 2024 | 44.37 | 0.03 | 0.07% | 44.63 | 45.24 | 44.16 | 313,585 |
| Oct 03 2024 | 44.34 | -0.64 | -1.42% | 44.91 | 45.235 | 43.93 | 384,478 |
| Oct 02 2024 | 44.98 | 0.61 | 1.37% | 44.15 | 45.06 | 43.56 | 453,624 |
| Oct 01 2024 | 44.37 | -0.63 | -1.40% | 44.97 | 45.325 | 43.41 | 792,676 |
| Sep 30 2024 | 45.00 | 0.44 | 0.99% | 44.02 | 45.375 | 44.01 | 543,294 |
| Sep 27 2024 | 44.56 | -0.37 | -0.82% | 45.24 | 45.265 | 44.30 | 563,764 |
| Sep 26 2024 | 44.93 | -1.21 | -2.62% | 46.25 | 46.7809 | 44.635 | 531,223 |
| Sep 25 2024 | 46.14 | -0.44 | -0.94% | 47.00 | 47.655 | 46.10 | 812,875 |
| Sep 24 2024 | 46.58 | 0.43 | 0.93% | 47.10 | 47.61 | 46.16 | 773,064 |
| Sep 23 2024 | 46.15 | -1.18 | -2.49% | 47.24 | 47.85 | 45.27 | 730,427 |
| Sep 20 2024 | 47.33 | 1.41 | 3.07% | 46.01 | 47.45 | 45.585 | 3,265,341 |
| Sep 19 2024 | 45.92 | 1.15 | 2.57% | 45.93 | 46.55 | 45.05 | 647,787 |
| Sep 18 2024 | 44.77 | -0.14 | -0.31% | 45.08 | 46.36 | 44.40 | 526,197 |
| Sep 17 2024 | 44.91 | -1.29 | -2.79% | 46.35 | 46.67 | 44.62 | 661,616 |
| Sep 16 2024 | 46.20 | -0.82 | -1.74% | 47.17 | 48.00 | 45.50 | 699,472 |
| Sep 13 2024 | 47.02 | 1.37 | 3.00% | 45.49 | 47.15 | 45.42 | 620,507 |
| Sep 12 2024 | 45.65 | 0.86 | 1.92% | 45.25 | 45.82 | 44.47 | 545,234 |
| Sep 11 2024 | 44.79 | -0.13 | -0.29% | 44.55 | 45.15 | 43.96 | 558,166 |
| Sep 10 2024 | 44.92 | 0.33 | 0.74% | 44.60 | 45.07 | 44.37 | 555,157 |
| Sep 09 2024 | 44.59 | 3.09 | 7.45% | 42.53 | 44.96 | 42.385 | 1,031,161 |
| Sep 06 2024 | 41.50 | -0.52 | -1.24% | 42.07 | 42.67 | 41.38 | 475,572 |
| Sep 05 2024 | 42.02 | 0.22 | 0.53% | 41.63 | 42.08 | 41.00 | 400,847 |
| Sep 04 2024 | 41.80 | 0.39 | 0.94% | 41.40 | 42.33 | 40.885 | 614,799 |
| Sep 03 2024 | 41.41 | -1.48 | -3.45% | 42.32 | 43.56 | 40.6693 | 578,924 |
| Aug 30 2024 | 42.89 | 0.60 | 1.42% | 42.29 | 43.09 | 42.045 | 497,259 |
| Aug 29 2024 | 42.29 | -0.46 | -1.08% | 42.72 | 43.76 | 42.16 | 394,227 |
| Aug 28 2024 | 42.75 | 0.49 | 1.16% | 42.43 | 43.31 | 42.04 | 441,592 |
| Aug 27 2024 | 42.26 | 0.66 | 1.59% | 41.51 | 42.35 | 41.26 | 390,298 |
| Aug 26 2024 | 41.60 | -0.08 | -0.19% | 41.91 | 42.065 | 41.14 | 361,910 |
| Aug 23 2024 | 41.68 | 0.24 | 0.58% | 41.70 | 41.845 | 40.80 | 698,040 |
| Aug 22 2024 | 41.44 | -0.11 | -0.26% | 41.49 | 42.26 | 40.8918 | 558,256 |
| Aug 21 2024 | 41.55 | 0.05 | 0.12% | 41.68 | 42.035 | 41.11 | 739,933 |
| Aug 20 2024 | 41.50 | -0.40 | -0.95% | 42.10 | 42.10 | 41.06 | 511,865 |
| Aug 19 2024 | 41.90 | 0.50 | 1.21% | 41.40 | 42.30 | 41.12 | 502,516 |
| Aug 16 2024 | 41.40 | 0.81 | 2.00% | 40.46 | 41.94 | 40.10 | 930,849 |
| Aug 15 2024 | 40.59 | 0.35 | 0.87% | 41.07 | 41.12 | 40.3601 | 664,140 |
| Aug 14 2024 | 40.24 | -0.07 | -0.17% | 40.42 | 41.10 | 39.91 | 611,023 |
| Aug 13 2024 | 40.31 | -0.29 | -0.71% | 41.105 | 41.34 | 39.74 | 635,166 |
| Aug 12 2024 | 40.60 | 1.88 | 4.86% | 38.83 | 41.00 | 38.3161 | 694,957 |
| Aug 09 2024 | 38.72 | 1.54 | 4.14% | 37.50 | 39.145 | 37.405 | 1,063,502 |
| Aug 08 2024 | 37.18 | 1.39 | 3.88% | 36.14 | 37.335 | 35.21 | 530,437 |
| Aug 07 2024 | 35.79 | -0.42 | -1.16% | 36.63 | 38.85 | 35.72 | 820,295 |
| Aug 06 2024 | 36.21 | 0.42 | 1.17% | 35.38 | 36.40 | 34.735 | 399,127 |
| Aug 05 2024 | 35.79 | -1.57 | -4.20% | 34.51 | 36.80 | 32.50 | 1,002,369 |
