Plastic2Oil Inc (PK) Historical Data - PTOI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Plastic2Oil Inc (PK) (PTOI)
Plastic2Oil Inc (PK) (PTOI) Historical

Plastic2Oil Inc (PK) (PTOI)

0.0045

0.00

(0.00%)

Closed April 20 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0013	-22.4137931034	0.0058	0.0058	0.0045	122747	0.0045	CS
4	-0.0005	-10	0.005	0.007	0.0032	123697	0.00446724	CS
12	0.00115	34.328358209	0.00335	0.007	0.003	89955	0.0041328	CS
26	0.0006	15.3846153846	0.0039	0.01175	0.0013	79530	0.00388759	CS
52	0.0009	25	0.0036	0.01175	0.0007	74215	0.00371642	CS
156	-0.01855	-80.4772234273	0.02305	0.0375	0.0007	67390	0.01213425	CS
260	-0.0214	-82.6254826255	0.0259	0.11	0.0007	75592	0.02709276	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713561900	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1713475500	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1713389100	0.0045	0	0.00	0.0045	0.0045	0.0045	23897
1713302400	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1713216000	0.0045	0	0.00	0.0045	0.0057999	0.0045	134000
1712957160	0.0045	0	0.00	0.0057999	0.0057999	0.0045	210344
1712870400	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1712784000	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1712697600	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1712611200	0.0045	0	0.00	0.00515	0.0057999	0.0045	21000
1712352000	0.0045	-0.00065	-12.62	0.0045	0.0045	0.0045	122200
1712265780	0.00515	0.00096	22.91	0.0046499	0.0057999	0.0046499	537972
1712179500	0.00419	0.00099	30.94	0.00419	0.00419	0.00419	3340
1712092980	0.0032	-0.0009	-21.95	0.0064	0.0064	0.0032	120000
1712006940	0.0041	0.0001	2.50	0.0041	0.0041	0.0041	3800
1711660800	0.004	0.0008	25.00	0.0063	0.0065	0.004	200500
1711574400	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1711488000	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1711401600	0.0032	0	0.00	0.0068	0.0068	0.0032	83617
1711142880	0.0032	-0.0018	-36.00	0.005	0.007	0.0032	23690
1711056240	0.005	0.00072	16.82	0.003	0.005	0.003	30499
1710970140	0.00428	-0.00072	-14.40	0.00428	0.00428	0.00428	4026
1710883200	0.005	0	0.00	0.005	0.005	0.005	0
1710796800	0.005	-4.0E-5	-0.79	0.0064	0.0064	0.004	62169
1710538140	0.00504	0	0.00	0.00504	0.00504	0.00504	0
1710451740	0.00504	0.0003	6.33	0.00538	0.00538	0.00504	1000
1710365340	0.00474	0.00164	52.90	0.006	0.0064	0.003	131001
1710278940	0.0031	-0.0029	-48.33	0.0035	0.006	0.0031	211000
1710192540	0.006	0.0025	71.43	0.00425	0.006	0.0035	4500
1709936640	0.0035	0	0.00	0.0038	0.006	0.0035	56999
1709850480	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1709764080	0.0035	0	0.00	0.0035	0.0035	0.0035	500
1709677620	0.0035	-0.0025	-41.67	0.006	0.006	0.0031	20547
1709590980	0.006	0	0.00	0.0031	0.006	0.0031	301000
1709331840	0.006	0	0.00	0.006	0.006	0.006	0
1709245440	0.006	0.003	100.00	0.006	0.006	0.006	100000
1709159100	0.003	-0.003	-50.00	0.003	0.00449	0.003	29511
1709072940	0.006	-0.0004	-6.25	0.0064	0.0064	0.006	2333
1708986360	0.0064	0.0034	113.33	0.003	0.0064	0.003	36333
1708726800	0.003	0	0.00	0.003	0.003	0.003	800350
1708640940	0.003	0	0.00	0.003	0.003	0.003	45000
1708554000	0.003	0	0.00	0.003	0.003	0.003	85250
1708467600	0.003	0	0.00	0.003	0.003	0.003	100
1708122180	0.003	-0.00102	-25.37	0.003	0.003	0.003	790
1708035600	0.00402	0	0.00	0.00402	0.00402	0.00402	0
1707949200	0.00402	0	0.00	0.00402	0.00402	0.00402	0
1707862800	0.00402	0	0.00	0.00402	0.00402	0.00402	0
1707776400	0.00402	0	0.00	0.00402	0.00402	0.00402	0
1707517200	0.00402	0.00102	34.00	0.003	0.00595	0.003	153071
1707431280	0.003	0	0.00	0.003	0.003	0.003	1788
1707344880	0.003	0	0.00	0.003	0.003	0.003	0
1707258480	0.003	0	0.00	0.003	0.003	0.003	39682
1707172140	0.003	-0.0028	-48.28	0.0057999	0.0057999	0.003	40852
1706912580	0.0057999	0.0027999	93.33	0.00675	0.00675	0.0057999	2600
1706826540	0.003	0	0.00	0.003	0.003	0.003	0
1706740140	0.003	-0.0005	-14.29	0.003	0.003	0.003	25000
1706653320	0.0035	0.0005	16.67	0.0035	0.0035	0.0035	16120
1706567340	0.003	-0.00139	-31.66	0.003	0.003	0.003	1107
1706307780	0.00439	0.00209	90.87	0.00335	0.00439	0.00335	650
1706221620	0.0023	0	0.00	0.0023999	0.0023999	0.0023	30000
1706135340	0.0023	-0.00072	-23.84	0.006	0.006	0.0023	14115
1706048400	0.00302	-0.00023	-7.08	0.00302	0.00302	0.00302	174290
1705962540	0.00325	0.00025	8.33	0.00325	0.00325	0.00325	2500

Plastic2Oil (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions