Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 4.21 | -0.09 | -2.09% | 4.28 | 4.80 | 4.12 | 171,624 |
| Sep 16 2024 | 4.30 | 0.12 | 2.87% | 4.26 | 4.32 | 4.14 | 43,337 |
| Sep 13 2024 | 4.18 | 0.04 | 0.97% | 4.10 | 4.20 | 4.10 | 49,164 |
| Sep 12 2024 | 4.14 | 0.06 | 1.47% | 4.03 | 4.18 | 3.96 | 84,823 |
| Sep 11 2024 | 4.08 | 0.07 | 1.75% | 3.83 | 4.10 | 3.83 | 36,175 |
| Sep 10 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0 |
| Sep 09 2024 | 4.01 | 0.26 | 6.93% | 3.75 | 4.01 | 3.75 | 53,156 |
| Sep 06 2024 | 3.75 | -0.22 | -5.54% | 3.97 | 3.97 | 3.57 | 127,767 |
| Sep 05 2024 | 3.97 | 0.00 | 0.00% | 3.98 | 4.01 | 3.85 | 47,149 |
| Sep 04 2024 | 3.97 | -0.06 | -1.49% | 3.92 | 4.05 | 3.84 | 64,587 |
| Sep 03 2024 | 4.03 | -0.20 | -4.73% | 4.29 | 4.30 | 3.93 | 76,938 |
| Aug 30 2024 | 4.23 | 0.06 | 1.44% | 4.19 | 4.44 | 4.04 | 95,848 |
| Aug 29 2024 | 4.17 | 0.23 | 5.84% | 4.00 | 4.17 | 3.86 | 62,132 |
| Aug 28 2024 | 3.94 | -0.17 | -4.14% | 4.12 | 4.12 | 3.81 | 84,946 |
| Aug 27 2024 | 4.11 | -0.16 | -3.75% | 4.27 | 4.27 | 3.96 | 111,219 |
| Aug 26 2024 | 4.27 | -0.02 | -0.47% | 4.35 | 4.40 | 4.24 | 62,770 |
| Aug 23 2024 | 4.29 | 0.13 | 3.13% | 4.20 | 4.40 | 4.14 | 61,094 |
| Aug 22 2024 | 4.16 | -0.20 | -4.59% | 4.40 | 4.40 | 4.16 | 36,992 |
| Aug 21 2024 | 4.36 | 0.01 | 0.23% | 4.49 | 4.50 | 4.16 | 103,545 |
| Aug 20 2024 | 4.35 | 0.03 | 0.69% | 4.62 | 4.70 | 4.23 | 103,739 |
| Aug 19 2024 | 4.32 | 0.50 | 13.09% | 4.10 | 4.82 | 4.10 | 292,740 |
| Aug 16 2024 | 3.82 | -0.06 | -1.55% | 3.93 | 4.01 | 3.76 | 48,643 |
| Aug 15 2024 | 3.88 | 0.23 | 6.30% | 3.70 | 3.97 | 3.69 | 58,794 |
| Aug 14 2024 | 3.65 | 0.16 | 4.58% | 3.50 | 3.66 | 3.48 | 75,287 |
| Aug 13 2024 | 3.49 | -0.04 | -1.13% | 3.60 | 3.61 | 3.44 | 45,945 |
| Aug 12 2024 | 3.53 | 0.08 | 2.32% | 3.49 | 3.55 | 3.39 | 53,382 |
| Aug 09 2024 | 3.45 | -0.23 | -6.25% | 3.74 | 3.74 | 3.38 | 117,517 |
| Aug 08 2024 | 3.68 | 0.41 | 12.54% | 3.39 | 3.95 | 3.27 | 70,351 |
| Aug 07 2024 | 3.27 | -0.17 | -4.94% | 3.44 | 3.55 | 3.24 | 120,520 |
| Aug 06 2024 | 3.44 | -0.42 | -10.88% | 3.80 | 3.91 | 3.40 | 78,680 |
| Aug 02 2024 | 3.86 | -0.20 | -4.93% | 3.97 | 3.97 | 3.72 | 88,524 |
| Aug 01 2024 | 4.06 | 0.05 | 1.25% | 4.17 | 4.20 | 3.96 | 124,981 |
| Jul 31 2024 | 4.01 | 0.20 | 5.25% | 3.92 | 4.05 | 3.80 | 89,242 |
| Jul 30 2024 | 3.81 | -0.21 | -5.22% | 4.16 | 4.16 | 3.75 | 97,633 |
| Jul 29 2024 | 4.02 | 0.21 | 5.51% | 3.90 | 4.15 | 3.90 | 48,605 |
| Jul 26 2024 | 3.81 | 0.06 | 1.60% | 3.80 | 3.98 | 3.80 | 39,916 |
| Jul 25 2024 | 3.75 | -0.13 | -3.35% | 3.86 | 3.87 | 3.60 | 85,617 |
| Jul 24 2024 | 3.88 | -0.41 | -9.56% | 4.26 | 4.26 | 3.78 | 160,784 |
| Jul 23 2024 | 4.29 | -0.06 | -1.38% | 4.35 | 4.46 | 4.28 | 34,934 |
| Jul 22 2024 | 4.35 | 0.11 | 2.59% | 4.30 | 4.60 | 4.30 | 55,802 |
| Jul 19 2024 | 4.24 | 0.00 | 0.00% | 4.39 | 4.39 | 4.18 | 42,190 |
| Jul 18 2024 | 4.24 | -0.64 | -13.11% | 5.00 | 5.00 | 4.18 | 280,110 |
| Jul 17 2024 | 4.88 | -0.34 | -6.51% | 5.30 | 5.49 | 4.71 | 250,456 |
| Jul 16 2024 | 5.22 | 0.74 | 16.52% | 4.64 | 5.25 | 4.51 | 292,325 |
| Jul 15 2024 | 4.48 | 0.24 | 5.66% | 4.33 | 4.94 | 4.27 | 236,091 |
| Jul 12 2024 | 4.24 | 0.13 | 3.16% | 4.24 | 4.39 | 4.10 | 123,064 |
| Jul 11 2024 | 4.11 | -0.20 | -4.64% | 4.42 | 4.42 | 4.08 | 87,823 |
| Jul 10 2024 | 4.31 | 0.17 | 4.11% | 4.09 | 4.39 | 4.06 | 61,513 |
| Jul 09 2024 | 4.14 | -0.20 | -4.61% | 4.44 | 4.50 | 3.96 | 178,293 |
| Jul 08 2024 | 4.34 | -0.46 | -9.58% | 5.21 | 5.40 | 4.25 | 272,905 |
| Jul 05 2024 | 4.80 | 0.81 | 20.30% | 3.92 | 5.13 | 3.92 | 500,203 |
| Jul 04 2024 | 3.99 | -0.05 | -1.24% | 4.15 | 4.15 | 3.94 | 70,964 |
| Jul 03 2024 | 4.04 | 0.14 | 3.59% | 3.85 | 4.45 | 3.85 | 336,186 |
| Jul 02 2024 | 3.90 | 1.09 | 38.79% | 3.76 | 4.15 | 3.36 | 385,222 |
| Jun 28 2024 | 2.81 | 0.40 | 16.60% | 2.64 | 3.11 | 2.50 | 247,616 |
| Jun 27 2024 | 2.41 | 0.04 | 1.69% | 2.39 | 2.43 | 2.37 | 38,183 |
| Jun 26 2024 | 2.37 | 0.02 | 0.85% | 2.39 | 2.40 | 2.34 | 39,650 |
| Jun 25 2024 | 2.35 | -0.13 | -5.24% | 2.43 | 2.43 | 2.34 | 26,775 |
| Jun 24 2024 | 2.48 | -0.09 | -3.50% | 2.52 | 2.59 | 2.42 | 64,889 |
| Jun 21 2024 | 2.57 | -0.16 | -5.86% | 2.71 | 2.71 | 2.55 | 61,571 |
| Jun 20 2024 | 2.73 | -0.14 | -4.88% | 2.85 | 2.92 | 2.70 | 128,088 |
