Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PTPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.482 | -0.017 | -3.41% | 0.4779 | 0.50 | 0.4601 | 286,091 |
| Jun 06 2024 | 0.499 | 0.041 | 8.95% | 0.47 | 0.50 | 0.46 | 453,774 |
| Jun 05 2024 | 0.458 | -0.0492 | -9.70% | 0.50 | 0.5245 | 0.4523 | 601,358 |
| Jun 04 2024 | 0.5072 | -0.0118 | -2.27% | 0.519 | 0.5499 | 0.4803 | 456,587 |
| Jun 03 2024 | 0.519 | -0.0952 | -15.50% | 0.65 | 0.65 | 0.4667 | 603,140 |
| May 31 2024 | 0.6142 | 0.0288 | 4.92% | 0.6143 | 0.6354 | 0.585101 | 55,644 |
| May 30 2024 | 0.5854 | -0.0307 | -4.98% | 0.6261 | 0.6395 | 0.5611 | 141,712 |
| May 29 2024 | 0.6161 | 0.0026 | 0.42% | 0.64 | 0.68 | 0.615 | 254,229 |
| May 28 2024 | 0.6135 | 0.0035 | 0.57% | 0.6201 | 0.65 | 0.60 | 33,516 |
| May 24 2024 | 0.61 | -0.0035 | -0.57% | 0.61 | 0.655 | 0.595 | 57,029 |
| May 23 2024 | 0.6135 | -0.0368 | -5.66% | 0.6503 | 0.6798 | 0.6103 | 73,651 |
| May 22 2024 | 0.6503 | 0.0006 | 0.09% | 0.65 | 0.68 | 0.65 | 72,123 |
| May 21 2024 | 0.6497 | 0.0248 | 3.97% | 0.649 | 0.72 | 0.638586 | 311,433 |
| May 20 2024 | 0.6249 | 0.0389 | 6.64% | 0.5994 | 0.628 | 0.5902 | 135,206 |
| May 17 2024 | 0.586 | 0.0379 | 6.91% | 0.562 | 0.5888 | 0.55 | 116,095 |
| May 16 2024 | 0.5481 | 0.0325 | 6.30% | 0.548 | 0.572 | 0.5251 | 170,852 |
| May 15 2024 | 0.5156 | -0.0724 | -12.31% | 0.6094 | 0.618 | 0.5009 | 305,620 |
| May 14 2024 | 0.588 | -0.0289 | -4.68% | 0.649 | 0.649 | 0.58 | 301,269 |
| May 13 2024 | 0.6169 | -0.02147 | -3.36% | 0.6277 | 0.635 | 0.61 | 156,148 |
| May 10 2024 | 0.638371 | -0.00263 | -0.41% | 0.645 | 0.6799 | 0.63 | 73,370 |
| May 09 2024 | 0.641 | -0.004 | -0.62% | 0.6686 | 0.67 | 0.6342 | 78,645 |
| May 08 2024 | 0.645 | -0.04 | -5.84% | 0.6755 | 0.69 | 0.63 | 103,299 |
| May 07 2024 | 0.685 | -0.007 | -1.01% | 0.7047 | 0.7047 | 0.6816 | 80,747 |
| May 06 2024 | 0.692 | -0.0213 | -2.99% | 0.70 | 0.72 | 0.6819 | 140,185 |
| May 03 2024 | 0.7133 | 0.0363 | 5.36% | 0.7189 | 0.7664 | 0.6875 | 389,382 |
| May 02 2024 | 0.677 | 0.02 | 3.04% | 0.671 | 0.71 | 0.665 | 118,931 |
| May 01 2024 | 0.657 | -0.019 | -2.81% | 0.644 | 0.6796 | 0.6381 | 143,585 |
| Apr 30 2024 | 0.676 | -0.0281 | -3.99% | 0.7036 | 0.7036 | 0.64 | 120,793 |
| Apr 29 2024 | 0.7041 | 0.0642 | 10.03% | 0.65 | 0.7098 | 0.6498 | 161,006 |
| Apr 26 2024 | 0.6399 | 0.00 | 0.00% | 0.634 | 0.66 | 0.634 | 77,211 |
| Apr 25 2024 | 0.6399 | 0.0055 | 0.87% | 0.63 | 0.6517 | 0.602 | 201,322 |
| Apr 24 2024 | 0.6344 | -0.0457 | -6.72% | 0.6613 | 0.69 | 0.62 | 187,531 |
| Apr 23 2024 | 0.6801 | 0.0299 | 4.60% | 0.691 | 0.7099 | 0.64 | 613,677 |
| Apr 22 2024 | 0.6502 | -0.0199 | -2.97% | 0.671 | 0.685 | 0.6329 | 203,157 |
| Apr 19 2024 | 0.6701 | -0.0278 | -3.98% | 0.696 | 0.70 | 0.67 | 161,630 |
| Apr 18 2024 | 0.6979 | 0.0079 | 1.14% | 0.70 | 0.729 | 0.652 | 231,050 |
| Apr 17 2024 | 0.69 | -0.015 | -2.13% | 0.68 | 0.7329 | 0.640101 | 458,342 |
| Apr 16 2024 | 0.705 | -0.0781 | -9.97% | 0.8464 | 0.8499 | 0.6602 | 1,613,538 |
| Apr 15 2024 | 0.7831 | -0.0508 | -6.09% | 0.8181 | 0.8181 | 0.7385 | 544,099 |
| Apr 12 2024 | 0.8339 | -0.0761 | -8.36% | 0.90 | 0.9146 | 0.8261 | 346,625 |
| Apr 11 2024 | 0.91 | 0.0244 | 2.76% | 0.875 | 0.94 | 0.8416 | 350,807 |
| Apr 10 2024 | 0.8856 | -0.0254 | -2.79% | 0.9059 | 0.9059 | 0.8126 | 360,860 |
| Apr 09 2024 | 0.911 | -0.0203 | -2.18% | 0.9297 | 0.9375 | 0.89 | 205,497 |
| Apr 08 2024 | 0.9313 | 0.0062 | 0.67% | 0.92 | 0.95245 | 0.8804 | 394,883 |
| Apr 05 2024 | 0.9251 | -0.0289 | -3.03% | 0.9488 | 0.954 | 0.92 | 235,990 |
| Apr 04 2024 | 0.954 | 0.024 | 2.58% | 0.959 | 0.999 | 0.9108 | 425,303 |
| Apr 03 2024 | 0.93 | -0.14 | -13.08% | 1.01 | 1.03 | 0.90 | 1,314,563 |
| Apr 02 2024 | 1.07 | -0.33 | -23.57% | 1.1961 | 1.22 | 1.01 | 1,814,624 |
| Apr 01 2024 | 1.40 | -0.08 | -5.41% | 1.43 | 1.48 | 1.39 | 360,378 |
| Mar 28 2024 | 1.48 | 0.03 | 2.07% | 1.47 | 1.5195 | 1.4201 | 370,406 |
| Mar 27 2024 | 1.45 | -0.10 | -6.45% | 1.48 | 1.52 | 1.39 | 754,308 |
| Mar 26 2024 | 1.55 | -0.02 | -1.27% | 1.58 | 1.58 | 1.48 | 737,779 |
| Mar 25 2024 | 1.57 | 0.08 | 5.37% | 1.49 | 1.59 | 1.46 | 591,525 |
| Mar 22 2024 | 1.49 | -0.01 | -0.67% | 1.55 | 1.56 | 1.44 | 633,956 |
| Mar 21 2024 | 1.50 | 0.09 | 6.38% | 1.41 | 1.54 | 1.36 | 772,614 |
| Mar 20 2024 | 1.41 | -0.04 | -2.76% | 1.39 | 1.43 | 1.34 | 959,893 |
| Mar 19 2024 | 1.45 | -0.02 | -1.36% | 1.51 | 1.67 | 1.41 | 5,180,330 |
| Mar 18 2024 | 1.47 | -0.05 | -3.29% | 1.56 | 1.60 | 1.45 | 330,921 |
| Mar 15 2024 | 1.52 | 0.14 | 10.14% | 1.40 | 1.58 | 1.40 | 814,372 |
| Mar 14 2024 | 1.38 | -0.06 | -3.83% | 1.40 | 1.41 | 1.30 | 552,963 |
| Mar 13 2024 | 1.435 | -0.06 | -3.69% | 1.47 | 1.50 | 1.415 | 457,112 |
| Mar 12 2024 | 1.49 | -0.07 | -4.49% | 1.56 | 1.56 | 1.47 | 769,309 |
| Mar 11 2024 | 1.56 | -0.07 | -4.29% | 1.64 | 1.65 | 1.56 | 514,545 |
