Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PTL LTD - Ordinary Shares (NQ: PTLE )

1.280 -0.010 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.270 1.350 1.260 1.280 38,193 -0.01(-0.78%)
Feb 13, 2025 1.260 1.400 1.240 1.290 111,578 -0.01(-0.77%)
Feb 12, 2025 1.220 1.300 1.220 1.300 88,563 +0.01(+0.78%)
Feb 11, 2025 1.270 1.340 1.243 1.290 83,307 -0.05(-3.73%)
Feb 10, 2025 1.320 1.480 1.280 1.340 161,087 +0.02(+1.52%)
Feb 07, 2025 1.380 1.450 1.220 1.320 224,951 -0.10(-7.04%)
Feb 06, 2025 1.550 1.680 1.390 1.420 277,076 -0.28(-16.47%)
Feb 05, 2025 2.050 2.080 1.450 1.700 343,791 -0.33(-16.26%)
Feb 04, 2025 2.000 2.110 2.000 2.030 137,001 -0.03(-1.46%)
Feb 03, 2025 2.110 2.180 2.000 2.060 181,194 -0.20(-8.85%)
Jan 31, 2025 2.480 2.480 2.250 2.260 65,717 -0.15(-6.22%)
Jan 30, 2025 2.450 2.520 2.190 2.410 259,072 -0.13(-5.12%)
Jan 29, 2025 2.690 2.690 2.410 2.540 86,419 -0.06(-2.31%)
Jan 28, 2025 2.630 2.659 2.270 2.600 228,028 +0.04(+1.56%)
Jan 27, 2025 3.000 3.020 2.410 2.560 314,227 -0.47(-15.51%)
Jan 24, 2025 3.280 3.280 3.000 3.030 319,275 -0.23(-7.06%)
Jan 23, 2025 3.200 3.480 2.820 3.260 666,185 +0.06(+1.87%)
Jan 22, 2025 2.280 3.750 2.240 3.200 4,405,493 +0.77(+31.69%)
Jan 21, 2025 2.750 2.790 2.150 2.430 1,169,835 -0.55(-18.46%)
Jan 17, 2025 3.000 3.203 2.750 2.980 1,358,988 -0.27(-8.31%)
Jan 16, 2025 3.400 3.600 2.750 3.250 2,379,524 -1.10(-25.29%)
Jan 15, 2025 14.50 14.55 2.880 4.350 7,848,351 -10.17(-70.04%)
Jan 14, 2025 14.66 15.78 14.00 14.52 2,286,709 -0.17(-1.16%)
Jan 13, 2025 12.60 14.92 12.29 14.69 3,214,432 +2.37(+19.24%)
Jan 10, 2025 12.06 13.98 11.70 12.32 1,796,544 +0.27(+2.20%)
Jan 08, 2025 10.99 12.82 10.60 12.05 1,514,312 +1.05(+9.59%)
Jan 07, 2025 9.860 11.18 9.180 11.00 748,915 +0.83(+8.16%)
Jan 06, 2025 9.750 10.79 8.500 10.17 872,746 +2.78(+37.62%)
Jan 03, 2025 11.84 12.56 7.390 7.390 1,041,377 -4.80(-39.38%)
Jan 02, 2025 10.49 12.84 10.04 12.19 2,020,377 +1.75(+16.76%)
Dec 31, 2024 10.44 0 +0.13(+1.26%)
Dec 30, 2024 9.500 10.54 8.000 10.31 1,263,824 +0.68(+7.06%)
Dec 27, 2024 10.22 10.79 9.311 9.630 2,442,920 -0.67(-6.50%)
Dec 26, 2024 9.920 10.30 9.280 10.30 1,527,693 +0.45(+4.57%)
Dec 24, 2024 9.720 9.850 9.500 9.850 395,872 +0.28(+2.93%)
Dec 23, 2024 9.300 9.850 8.800 9.570 1,622,420 +0.62(+6.93%)
Dec 20, 2024 8.400 9.290 8.210 8.950 1,618,724 +0.50(+5.92%)
Dec 19, 2024 7.550 8.600 7.230 8.450 1,934,065 +0.69(+8.89%)
Dec 18, 2024 7.790 8.160 6.820 7.760 500,475 -0.02(-0.26%)
Dec 17, 2024 8.420 9.110 7.720 7.780 217,392 -0.92(-10.57%)
Dec 16, 2024 9.480 9.790 8.587 8.700 517,752 -0.78(-8.23%)
Dec 13, 2024 8.300 10.19 7.390 9.480 439,690 +1.38(+17.04%)
Dec 12, 2024 8.370 8.720 5.540 8.100 992,563 -0.27(-3.23%)
Dec 11, 2024 7.570 8.900 7.570 8.370 831,150 +0.61(+7.86%)
Dec 10, 2024 7.620 8.100 7.400 7.760 378,997 +0.14(+1.84%)
Dec 09, 2024 7.010 7.750 6.785 7.620 156,794 +0.68(+9.80%)
Dec 06, 2024 7.470 7.470 6.710 6.940 676,781 -0.45(-6.09%)
Dec 05, 2024 7.350 7.850 7.200 7.390 539,059 +0.18(+2.50%)
Dec 04, 2024 7.000 7.530 6.650 7.210 1,498,948 +0.12(+1.69%)
Dec 03, 2024 7.000 7.250 6.910 7.090 186,960 +0.18(+2.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.