Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.88 | -0.12 | -2.00% | 5.98 | 6.00 | 5.82 | 5,600 |
| May 09 2024 | 6.00 | -0.06 | -0.99% | 6.06 | 6.06 | 5.80 | 5,087 |
| May 08 2024 | 6.06 | -0.04 | -0.66% | 5.98 | 6.06 | 5.98 | 26 |
| May 07 2024 | 6.10 | 0.10 | 1.67% | 6.00 | 6.22 | 6.00 | 8,885 |
| May 06 2024 | 6.00 | -0.16 | -2.60% | 6.26 | 6.30 | 5.98 | 3,912 |
| May 03 2024 | 6.16 | 0.10 | 1.65% | 6.16 | 6.16 | 6.16 | 30 |
| May 02 2024 | 6.06 | -0.10 | -1.62% | 6.06 | 6.06 | 6.06 | 41 |
| Apr 30 2024 | 6.16 | 0.06 | 0.98% | 6.22 | 6.30 | 6.16 | 1,300 |
| Apr 29 2024 | 6.10 | 0.06 | 0.99% | 6.10 | 6.26 | 6.10 | 2,800 |
| Apr 26 2024 | 6.04 | -0.12 | -1.95% | 6.04 | 6.04 | 5.92 | 1,806 |
| Apr 25 2024 | 6.16 | -0.20 | -3.14% | 6.30 | 6.30 | 6.04 | 1,546 |
| Apr 24 2024 | 6.36 | 0.36 | 6.00% | 5.88 | 6.36 | 5.88 | 1,750 |
| Apr 23 2024 | 6.00 | 0.22 | 3.81% | 5.92 | 6.00 | 5.92 | 1,000 |
| Apr 22 2024 | 5.78 | -0.12 | -2.03% | 5.78 | 5.78 | 5.78 | 1,146 |
| Apr 19 2024 | 5.90 | 0.10 | 1.72% | 5.90 | 5.90 | 5.90 | 12 |
| Apr 18 2024 | 5.80 | 0.02 | 0.35% | 5.70 | 5.80 | 5.60 | 1,765 |
| Apr 17 2024 | 5.78 | -0.12 | -2.03% | 5.82 | 5.82 | 5.78 | 1,640 |
| Apr 16 2024 | 5.90 | 0.10 | 1.72% | 5.90 | 5.92 | 5.80 | 3,944 |
| Apr 15 2024 | 5.80 | -0.04 | -0.68% | 5.80 | 5.80 | 5.80 | 1,045 |
| Apr 12 2024 | 5.84 | 0.00 | 0.00% | 5.86 | 5.86 | 5.84 | 809 |
| Apr 11 2024 | 5.84 | -0.12 | -2.01% | 6.00 | 6.00 | 5.84 | 655 |
| Apr 10 2024 | 5.96 | -0.04 | -0.67% | 5.98 | 5.98 | 5.96 | 574 |
| Apr 09 2024 | 6.00 | 0.00 | 0.00% | 5.94 | 6.08 | 5.88 | 8,247 |
| Apr 08 2024 | 6.00 | 0.04 | 0.67% | 6.08 | 6.10 | 6.00 | 6,298 |
| Apr 05 2024 | 5.96 | -0.04 | -0.67% | 6.04 | 6.10 | 5.80 | 18,280 |
| Apr 04 2024 | 6.00 | -0.22 | -3.54% | 6.24 | 6.24 | 6.00 | 3,728 |
| Apr 03 2024 | 6.22 | -0.02 | -0.32% | 6.28 | 6.28 | 6.20 | 4,459 |
| Apr 02 2024 | 6.24 | -0.11 | -1.73% | 6.48 | 6.48 | 6.24 | 5,423 |
| Mar 28 2024 | 6.35 | 0.25 | 4.10% | 6.25 | 6.65 | 6.20 | 52,683 |
| Mar 27 2024 | 6.10 | 0.40 | 7.02% | 5.85 | 6.20 | 5.60 | 12,490 |
| Mar 26 2024 | 5.70 | 0.10 | 1.79% | 5.60 | 6.00 | 5.55 | 5,843 |
| Mar 25 2024 | 5.60 | -0.20 | -3.45% | 5.75 | 5.85 | 5.60 | 6,878 |
| Mar 22 2024 | 5.80 | -0.15 | -2.52% | 5.95 | 5.95 | 5.80 | 8,611 |
| Mar 21 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.95 | 5.95 | 250 |
| Mar 20 2024 | 5.95 | 0.05 | 0.85% | 5.95 | 6.10 | 5.85 | 8,361 |
| Mar 19 2024 | 5.90 | -0.20 | -3.28% | 6.00 | 6.20 | 5.85 | 4,055 |
| Mar 18 2024 | 6.10 | 0.10 | 1.67% | 6.05 | 6.10 | 6.00 | 2,771 |
| Mar 15 2024 | 6.00 | -0.20 | -3.23% | 6.20 | 6.20 | 5.80 | 15,731 |
| Mar 14 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.15 | 8,306 |
| Mar 13 2024 | 6.20 | -0.05 | -0.80% | 6.10 | 6.20 | 6.10 | 32,450 |
| Mar 12 2024 | 6.25 | -0.05 | -0.79% | 6.15 | 6.30 | 6.15 | 1,250 |
| Mar 11 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 160 |
| Mar 08 2024 | 6.30 | -0.20 | -3.08% | 6.40 | 6.45 | 6.20 | 4,344 |
| Mar 07 2024 | 6.50 | 0.15 | 2.36% | 6.45 | 6.50 | 6.35 | 7,500 |
| Mar 06 2024 | 6.35 | -0.05 | -0.78% | 6.40 | 6.40 | 6.35 | 1,200 |
| Mar 05 2024 | 6.40 | 0.10 | 1.59% | 6.40 | 6.40 | 6.40 | 441 |
| Mar 04 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 0.00 |
| Mar 01 2024 | 6.30 | 0.10 | 1.61% | 6.50 | 6.60 | 6.25 | 19,514 |
| Feb 29 2024 | 6.20 | 0.05 | 0.81% | 6.20 | 6.25 | 5.95 | 19,300 |
| Feb 28 2024 | 6.15 | 0.00 | 0.00% | 6.05 | 6.25 | 6.05 | 354 |
| Feb 27 2024 | 6.15 | -0.05 | -0.81% | 6.20 | 6.20 | 6.10 | 705 |
| Feb 26 2024 | 6.20 | -0.10 | -1.59% | 6.20 | 6.20 | 6.20 | 120 |
| Feb 23 2024 | 6.30 | -0.05 | -0.79% | 6.35 | 6.35 | 6.00 | 6,291 |
| Feb 22 2024 | 6.35 | 0.15 | 2.42% | 6.35 | 6.35 | 6.35 | 450 |
| Feb 21 2024 | 6.20 | 0.10 | 1.64% | 6.20 | 6.20 | 6.20 | 614 |
| Feb 20 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 0.00 |
| Feb 19 2024 | 6.10 | -0.20 | -3.17% | 6.35 | 6.35 | 6.10 | 1,705 |
| Feb 16 2024 | 6.30 | 0.00 | 0.00% | 6.30 | 6.30 | 6.30 | 0.00 |
| Feb 15 2024 | 6.30 | 0.05 | 0.80% | 6.30 | 6.30 | 6.30 | 650 |
| Feb 14 2024 | 6.25 | 0.10 | 1.63% | 6.20 | 6.25 | 6.20 | 601 |
| Feb 13 2024 | 6.15 | 0.15 | 2.50% | 6.00 | 6.35 | 5.95 | 8,440 |
| Feb 12 2024 | 6.00 | -0.10 | -1.64% | 6.10 | 6.70 | 5.80 | 18,085 |
