Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.045 | -0.01 | -0.95% | 1.04 | 1.0575 | 1.04 | 1,711,910 |
| May 23 2024 | 1.055 | 0.00 | 0.48% | 1.04 | 1.06 | 1.0375 | 1,696,455 |
| May 22 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.06 | 1.045 | 1,125,669 |
| May 21 2024 | 1.05 | -0.02 | -1.41% | 1.065 | 1.065 | 1.0475 | 937,066 |
| May 20 2024 | 1.065 | 0.01 | 1.43% | 1.055 | 1.065 | 1.045 | 1,373,885 |
| May 17 2024 | 1.05 | -0.01 | -0.47% | 1.045 | 1.06 | 1.045 | 736,949 |
| May 16 2024 | 1.055 | 0.00 | 0.00% | 1.055 | 1.065 | 1.04 | 1,626,226 |
| May 15 2024 | 1.055 | -0.01 | -0.47% | 1.06 | 1.07 | 1.05 | 749,096 |
| May 14 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.06 | 1.05 | 1,039,437 |
| May 13 2024 | 1.05 | -0.01 | -0.47% | 1.05 | 1.06 | 1.05 | 1,057,050 |
| May 10 2024 | 1.055 | 0.01 | 0.96% | 1.065 | 1.0725 | 1.05 | 624,235 |
| May 09 2024 | 1.045 | 0.01 | 1.46% | 1.025 | 1.06 | 1.025 | 1,599,898 |
| May 08 2024 | 1.03 | -0.01 | -0.48% | 1.02 | 1.06 | 1.0125 | 4,608,247 |
| May 07 2024 | 1.035 | -0.02 | -1.90% | 1.055 | 1.065 | 1.03 | 2,689,637 |
| May 06 2024 | 1.055 | -0.01 | -0.47% | 1.065 | 1.065 | 1.05 | 935,954 |
| May 03 2024 | 1.06 | -0.03 | -2.30% | 1.08 | 1.08 | 1.055 | 910,461 |
| May 02 2024 | 1.085 | 0.00 | 0.23% | 1.08 | 1.085 | 1.065 | 996,536 |
| May 01 2024 | 1.0825 | 0.02 | 1.64% | 1.06 | 1.10 | 1.06 | 1,572,440 |
| Apr 30 2024 | 1.065 | -0.03 | -2.74% | 1.085 | 1.095 | 1.065 | 1,048,647 |
| Apr 29 2024 | 1.095 | 0.03 | 2.82% | 1.085 | 1.10 | 1.075 | 998,334 |
| Apr 26 2024 | 1.065 | -0.08 | -6.58% | 1.13 | 1.13 | 1.065 | 1,463,866 |
| Apr 24 2024 | 1.14 | 0.04 | 4.11% | 1.10 | 1.155 | 1.10 | 1,554,819 |
| Apr 23 2024 | 1.095 | 0.02 | 2.34% | 1.075 | 1.1075 | 1.075 | 1,142,611 |
| Apr 22 2024 | 1.07 | 0.01 | 0.47% | 1.065 | 1.09 | 1.065 | 998,749 |
| Apr 19 2024 | 1.065 | -0.03 | -2.74% | 1.085 | 1.095 | 1.065 | 869,883 |
| Apr 18 2024 | 1.095 | 0.01 | 1.39% | 1.085 | 1.105 | 1.075 | 641,718 |
| Apr 17 2024 | 1.08 | -0.01 | -0.46% | 1.075 | 1.095 | 1.06 | 935,414 |
| Apr 16 2024 | 1.085 | -0.06 | -4.82% | 1.135 | 1.135 | 1.08 | 1,109,594 |
| Apr 15 2024 | 1.14 | -0.02 | -1.30% | 1.155 | 1.1575 | 1.14 | 985,242 |
| Apr 12 2024 | 1.155 | 0.00 | 0.00% | 1.145 | 1.17 | 1.14 | 1,342,703 |
| Apr 11 2024 | 1.155 | 0.00 | 0.22% | 1.15 | 1.1575 | 1.14 | 1,004,018 |
| Apr 10 2024 | 1.1525 | 0.01 | 0.66% | 1.14 | 1.165 | 1.14 | 1,749,669 |
| Apr 09 2024 | 1.145 | 0.00 | 0.00% | 1.15 | 1.17 | 1.135 | 1,633,699 |
| Apr 08 2024 | 1.145 | -0.03 | -2.76% | 1.17 | 1.1925 | 1.1375 | 1,273,050 |
| Apr 05 2024 | 1.1775 | 0.02 | 1.95% | 1.15 | 1.19 | 1.145 | 3,298,086 |
| Apr 04 2024 | 1.155 | 0.03 | 3.12% | 1.13 | 1.165 | 1.13 | 1,624,877 |
| Apr 03 2024 | 1.12 | -0.02 | -1.75% | 1.12 | 1.13 | 1.105 | 2,347,826 |
| Apr 02 2024 | 1.14 | 0.07 | 6.54% | 1.075 | 1.14 | 1.075 | 2,877,085 |
| Mar 28 2024 | 1.07 | 0.04 | 3.38% | 1.06 | 1.105 | 1.06 | 6,568,403 |
| Mar 27 2024 | 1.035 | -0.27 | -20.38% | 1.18 | 1.21 | 1.0125 | 13,556,057 |
| Mar 26 2024 | 1.30 | 0.00 | 0.00% | 1.31 | 1.325 | 1.2875 | 1,105,427 |
| Mar 25 2024 | 1.30 | -0.01 | -0.95% | 1.32 | 1.33 | 1.29 | 1,612,536 |
| Mar 22 2024 | 1.3125 | 0.05 | 3.75% | 1.28 | 1.315 | 1.2525 | 2,016,183 |
| Mar 21 2024 | 1.265 | 0.05 | 4.12% | 1.225 | 1.27 | 1.225 | 1,889,069 |
| Mar 20 2024 | 1.215 | 0.02 | 1.25% | 1.205 | 1.23 | 1.20 | 1,667,744 |
| Mar 19 2024 | 1.20 | 0.03 | 2.56% | 1.18 | 1.21 | 1.17 | 2,262,334 |
| Mar 18 2024 | 1.17 | 0.01 | 1.30% | 1.145 | 1.18 | 1.145 | 1,395,991 |
| Mar 15 2024 | 1.155 | -0.03 | -2.12% | 1.165 | 1.165 | 1.135 | 9,522,747 |
| Mar 14 2024 | 1.18 | -0.02 | -1.26% | 1.20 | 1.205 | 1.17 | 1,568,487 |
| Mar 13 2024 | 1.195 | 0.02 | 1.70% | 1.18 | 1.225 | 1.18 | 2,364,405 |
| Mar 12 2024 | 1.175 | 0.02 | 1.73% | 1.175 | 1.195 | 1.1625 | 2,009,730 |
| Mar 11 2024 | 1.155 | 0.02 | 1.76% | 1.13 | 1.175 | 1.13 | 2,171,430 |
| Mar 08 2024 | 1.135 | -0.02 | -1.30% | 1.135 | 1.16 | 1.11 | 3,221,393 |
| Mar 07 2024 | 1.15 | -0.07 | -5.74% | 1.125 | 1.1575 | 1.115 | 3,577,360 |
| Mar 06 2024 | 1.22 | 0.02 | 2.09% | 1.18 | 1.2225 | 1.17 | 6,094,889 |
| Mar 05 2024 | 1.195 | -0.02 | -1.65% | 1.20 | 1.2075 | 1.165 | 5,029,213 |
| Mar 04 2024 | 1.215 | 0.01 | 1.04% | 1.225 | 1.24 | 1.195 | 5,127,136 |
| Mar 01 2024 | 1.2025 | 0.16 | 15.62% | 1.12 | 1.21 | 1.115 | 6,720,499 |
| Feb 29 2024 | 1.04 | 0.02 | 1.46% | 1.035 | 1.04 | 1.00 | 5,022,087 |
| Feb 28 2024 | 1.025 | 0.02 | 1.99% | 1.02 | 1.035 | 1.005 | 2,448,539 |
| Feb 27 2024 | 1.005 | -0.02 | -1.47% | 1.025 | 1.03 | 0.9925 | 2,206,156 |
| Feb 26 2024 | 1.02 | -0.04 | -3.32% | 1.055 | 1.06 | 1.02 | 1,600,988 |
| Feb 23 2024 | 1.055 | 0.00 | 0.24% | 1.055 | 1.065 | 1.0425 | 1,349,800 |
