Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plaintree Systems (CSE: NPT )

0.0600 UNCHANGED
Last Price Updated: 2:44 PM EDT, May 15, 2024 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 (%)
Apr 30, 2019 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-8.33%)
Apr 29, 2019 0.1800 0.1800 0.1800 0.1800 2,650 +0.01(+2.86%)
Apr 26, 2019 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Apr 25, 2019 0.1700 0.1800 0.1700 0.1750 5,700 +0.00(+2.94%)
Apr 24, 2019 0.1700 0.1700 0.1700 0.1700 1,100 +0.00(+0.00%)
Apr 23, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Apr 22, 2019 0.1400 0.1700 0.1400 0.1700 11,950 +0.03(+21.43%)
Apr 18, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 17, 2019 0.1400 0.1400 0.1400 345 +0.00(+0.00%)
Apr 16, 2019 0.1400 0.1400 0.1400 0.1400 2,150 -0.04(-22.22%)
Apr 15, 2019 0.1400 0.1800 0.1400 0.1800 10,250 +0.04(+28.57%)
Apr 12, 2019 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Apr 11, 2019 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Apr 10, 2019 0.1350 0.1350 0.1350 510 +0.00(+0.00%)
Apr 09, 2019 0.1500 0.1500 0.1350 0.1350 11,540 -0.04(-22.86%)
Apr 05, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 04, 2019 0.1750 0.1750 0.1750 0.1750 5,400 +0.03(+20.69%)
Apr 03, 2019 0.1450 0.1450 0.1450 0.1450 5,840 +0.00(+0.00%)
Apr 01, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 29, 2019 0.1500 0.1500 0.1450 0.1450 10,000 +0.01(+7.41%)
Mar 28, 2019 0.1400 0.1400 0.1350 0.1350 7,000 -0.01(-10.00%)
Mar 27, 2019 0.1900 0.1900 0.1500 0.1500 14,650 +0.00(+0.00%)
Mar 26, 2019 0.1500 0.1500 0.1500 0.1500 5,249 -0.01(-6.25%)
Mar 25, 2019 0.1400 0.1600 0.1400 0.1600 3,100 -0.04(-21.95%)
Mar 22, 2019 0.1300 0.2050 0.1300 0.2050 10,250 +0.07(+57.69%)
Mar 21, 2019 0.1700 0.1700 0.1300 0.1300 7,600 -0.01(-10.34%)
Mar 20, 2019 0.1500 0.1500 0.1450 0.1450 13,309 +0.00(+0.00%)
Mar 19, 2019 0.1450 0.1450 0.1450 40 +0.00(+0.00%)
Mar 15, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 14, 2019 0.1450 0.1450 0.1450 50 +0.00(+0.00%)
Mar 13, 2019 0.1450 0.1450 0.1450 5,300 +0.00(+0.00%)
Mar 12, 2019 0.1500 0.1500 0.1450 0.1450 5,000 -0.01(-3.33%)
Mar 11, 2019 0.1600 0.1600 0.1500 0.1500 15,909 -0.02(-9.09%)
Mar 08, 2019 0.1650 0.1650 0.1650 130 +0.00(+0.00%)
Mar 07, 2019 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Mar 06, 2019 0.1650 0.1650 0.1650 0.1650 1,100 -0.01(-5.71%)
Mar 05, 2019 0.1800 0.1800 0.1750 0.1750 13,300 +0.00(+0.00%)
Mar 04, 2019 0.1750 0.1750 0.1750 280 +0.00(+0.00%)
Mar 01, 2019 0.1750 0.1750 0.1750 30 +0.00(+0.00%)
Feb 28, 2019 0.1750 0.1750 0.1750 0.1750 1,000 -0.03(-12.50%)
Feb 26, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 25, 2019 0.2000 0.2400 0.2000 0.2000 27,120 +0.04(+25.00%)
Feb 21, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 20, 2019 0.1600 0.1600 0.1600 6,300 +0.00(+0.00%)
Feb 19, 2019 0.2000 0.2000 0.1600 0.1600 6,200 -0.04(-17.95%)
Feb 14, 2019 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Feb 13, 2019 0.1700 0.1700 0.1700 0.1700 9,000 -0.01(-8.11%)
Feb 11, 2019 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Feb 08, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Feb 07, 2019 0.1650 0.1650 0.1650 0.1650 520 +0.00(+0.00%)
Feb 06, 2019 0.1800 0.1800 0.1650 0.1650 13,500 -0.02(-10.81%)
Feb 05, 2019 0.1550 0.1850 0.1550 0.1850 20,030 +0.04(+23.33%)
Feb 04, 2019 0.1500 0.1500 0.1500 0.1500 6,640 +0.00(+0.00%)
Feb 01, 2019 0.2000 0.2000 0.1500 0.1500 15,000 +0.01(+7.14%)
Jan 31, 2019 0.1800 0.1800 0.1400 0.1400 75,400 -0.04(-22.22%)
Jan 29, 2019 0.1800 0.1800 0.1800 0 -0.04(-16.28%)
Jan 28, 2019 0.2150 0.2150 0.2150 0.2150 890 +0.02(+13.16%)
Jan 25, 2019 0.1900 0.1900 0.1900 30 +0.00(+0.00%)
Jan 24, 2019 0.1800 0.1900 0.1800 0.1900 11,000 +0.02(+11.76%)
Jan 23, 2019 0.1700 0.1700 0.1700 0.1700 1,200 +0.01(+3.03%)
Jan 22, 2019 0.1650 0.1650 0.1650 250 +0.00(+0.00%)
Jan 18, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jan 16, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 15, 2019 0.1800 0.1800 0.1800 0.1800 743 -0.01(-5.26%)
Jan 11, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jan 10, 2019 0.1800 0.1800 0.1800 5,010 +0.00(+0.00%)
Jan 09, 2019 0.1850 0.1850 0.1800 0.1800 5,000 +0.00(+0.00%)
Jan 08, 2019 0.1800 0.1800 0.1800 2,670 +0.00(+0.00%)
Jan 07, 2019 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Jan 03, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 02, 2019 0.1800 0.1800 0.1800 170 +0.00(+0.00%)
Dec 31, 2018 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Dec 28, 2018 0.2200 0.2200 0.2200 400 +0.00(+0.00%)
Dec 27, 2018 0.2200 0.2200 0.2200 310 +0.00(+0.00%)
Dec 24, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Dec 21, 2018 0.2250 0.2250 0.2250 0.2250 980 +0.05(+25.00%)
Dec 20, 2018 0.1800 0.1800 0.1800 0.1800 1,230 -0.06(-25.00%)
Dec 19, 2018 0.2600 0.2600 0.2400 0.2400 1,230 +0.06(+33.33%)
Dec 17, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 13, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 11, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 10, 2018 0.1900 0.1900 0.1900 55 +0.00(+0.00%)
Dec 07, 2018 0.2000 0.2000 0.1900 0.1900 12,500 -0.07(-26.92%)
Dec 06, 2018 0.1800 0.2600 0.1800 0.2600 6,220 +0.08(+40.54%)
Dec 04, 2018 0.1850 0.1850 0.1850 0 -0.07(-26.00%)
Dec 03, 2018 0.2450 0.2750 0.2350 0.2500 14,480 +0.01(+2.04%)
Nov 30, 2018 0.2450 0.2450 0.2400 0.2450 3,400 +0.08(+48.48%)
Nov 29, 2018 0.1650 0.1650 0.1650 12,450 +0.00(+0.00%)
Nov 28, 2018 0.2350 0.2450 0.1650 0.1650 12,100 -0.07(-29.79%)
Nov 27, 2018 0.2350 0.2350 0.2350 0.2350 6,030 +0.02(+11.90%)
Nov 26, 2018 0.1900 0.2100 0.1900 0.2100 5,000 +0.07(+50.00%)
Nov 23, 2018 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Nov 22, 2018 0.2050 0.2400 0.1400 0.1400 25,793 -0.11(-44.00%)
Nov 21, 2018 0.2500 0.2500 0.2300 0.2500 14,820 +0.06(+31.58%)
Nov 20, 2018 0.1900 0.1900 0.1900 0.1900 1,730 -0.02(-11.63%)
Nov 19, 2018 0.1400 0.2150 0.1400 0.2150 5,050 +0.02(+13.16%)
Nov 16, 2018 0.1900 0.1900 0.1850 0.1900 5,300 +0.00(+0.00%)
Nov 15, 2018 0.1700 0.1900 0.1700 0.1900 5,375 +0.05(+31.03%)
Nov 14, 2018 0.1450 0.1450 0.1450 120 +0.00(+0.00%)
Nov 13, 2018 0.1450 0.1450 0.1450 0.1450 1,220 -0.04(-21.62%)
Nov 09, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 08, 2018 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Nov 06, 2018 0.1850 0.1850 0.1850 0 +0.04(+27.59%)
Nov 05, 2018 0.1450 0.1450 0.1450 0.1450 2,133 -0.05(-25.64%)
Nov 02, 2018 0.1950 0.1950 0.1900 0.1950 10,400 +0.05(+39.29%)
Nov 01, 2018 0.2000 0.2000 0.1400 0.1400 2,729 -0.05(-26.32%)
Oct 31, 2018 0.1900 0.1900 0.1900 0.1900 9,000 +0.00(+0.00%)
Oct 30, 2018 0.1300 0.1900 0.1300 0.1900 10,740 +0.06(+46.15%)
Oct 29, 2018 0.1300 0.1300 0.1300 0.1300 1,469 -0.01(-7.14%)
Oct 26, 2018 0.1400 0.1400 0.1400 0.1400 1,000 -0.03(-20.00%)
Oct 24, 2018 0.1750 0.1750 0.1750 0 +0.06(+52.17%)
Oct 22, 2018 0.1150 0.1150 0.1150 0 -0.10(-46.51%)
Oct 19, 2018 0.2150 0.2150 0.2150 0.2150 300 +0.00(+0.00%)
Oct 17, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 16, 2018 0.2150 0.2150 0.2150 0.2150 1,700 +0.06(+38.71%)
Oct 15, 2018 0.1550 0.1550 0.1550 70 +0.00(+0.00%)
Oct 12, 2018 0.1550 0.1550 0.1550 0.1550 1,100 -0.06(-27.91%)
Oct 11, 2018 0.1650 0.2150 0.1550 0.2150 4,500 +0.04(+26.47%)
Oct 09, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 05, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 04, 2018 0.1750 0.1750 0.1750 0.1750 1,373 +0.01(+6.06%)
Oct 03, 2018 0.1650 0.1650 0.1650 150 +0.00(+0.00%)
Oct 02, 2018 0.1650 0.1650 0.1650 0.1650 1,100 -0.05(-25.00%)
Oct 01, 2018 0.2200 0.2200 0.2200 0.2200 1,115 +0.05(+25.71%)
Sep 28, 2018 0.1750 0.1850 0.1750 0.1750 30,000 -0.03(-12.50%)
Sep 26, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Sep 25, 2018 0.2150 0.2150 0.2150 300 +0.00(+0.00%)
Sep 24, 2018 0.2150 0.2150 0.2150 0.2150 1,050 +0.02(+10.26%)
Sep 21, 2018 0.1950 0.1950 0.1950 0.1950 600 -0.02(-9.30%)
Sep 20, 2018 0.2150 0.2150 0.2150 200 +0.00(+0.00%)
Sep 19, 2018 0.2150 0.2150 0.2150 0.2150 5,059 +0.03(+16.22%)
Sep 18, 2018 0.1850 0.1850 0.1850 430 +0.00(+0.00%)
Sep 17, 2018 0.2000 0.2000 0.1850 0.1850 20,038 -0.03(-13.95%)
Sep 14, 2018 0.2150 0.2150 0.2150 0.2150 10 +0.00(+0.00%)
Sep 13, 2018 0.2150 0.2150 0.2150 510 +0.00(+0.00%)
Sep 12, 2018 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Sep 11, 2018 0.2000 0.2000 0.2000 0.2000 1,050 -0.01(-4.76%)
Sep 10, 2018 0.2000 0.2100 0.2000 0.2100 4,579 +0.00(+0.00%)
Sep 07, 2018 0.2100 0.2100 0.2000 0.2100 22,000 -0.01(-4.55%)
Sep 06, 2018 0.2400 0.2400 0.2200 0.2200 40,200 -0.02(-10.20%)
Sep 05, 2018 0.2050 0.2450 0.2050 0.2450 4,854 +0.04(+22.50%)
Sep 04, 2018 0.2000 0.2000 0.2000 0.2000 4,320 -0.01(-4.76%)
Aug 31, 2018 0.2100 0.2100 0.2100 0 -0.04(-14.29%)
Aug 30, 2018 0.2450 0.2450 0.2450 0.2450 5,072 +0.05(+28.95%)
Aug 29, 2018 0.2450 0.2500 0.1900 0.1900 6,206 -0.05(-22.45%)
Aug 28, 2018 0.2250 0.2450 0.2250 0.2450 12,350 +0.03(+13.95%)
Aug 27, 2018 0.2150 0.2150 0.1800 0.2150 4,950 +0.00(+0.00%)
Aug 24, 2018 0.2150 0.2150 0.2150 0.2150 6,300 +0.04(+26.47%)
Aug 22, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 21, 2018 0.1600 0.1700 0.1600 0.1700 22,750 +0.00(+0.00%)
Aug 17, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 16, 2018 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Aug 15, 2018 0.1700 0.1700 0.1700 0.1700 1,050 -0.04(-19.05%)
Aug 14, 2018 0.2100 0.2100 0.2100 0.2100 1,400 +0.04(+20.00%)
Aug 13, 2018 0.1850 0.1900 0.1750 0.1750 30,167 -0.06(-23.91%)
Aug 10, 2018 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Aug 09, 2018 0.2350 0.2350 0.2300 0.2300 9,000 +0.01(+4.55%)
Aug 08, 2018 0.2200 0.2200 0.2200 780 +0.00(+0.00%)
Aug 07, 2018 0.2850 0.2850 0.2200 0.2200 1,600 -0.03(-12.00%)
Aug 03, 2018 0.2500 0.2500 0.2500 0 -0.03(-12.28%)
Aug 02, 2018 0.2500 0.2850 0.2500 0.2850 9,350 -0.02(-5.00%)
Aug 01, 2018 0.2500 0.3000 0.2500 0.3000 63,239 +0.05(+20.00%)
Jul 31, 2018 0.1700 0.2500 0.1700 0.2500 29,832 +0.08(+47.06%)
Jul 30, 2018 0.1700 0.1700 0.1700 0.1700 2,029 -0.05(-22.73%)
Jul 27, 2018 0.2200 0.2200 0.2200 0.2200 3,100 -0.01(-2.22%)
Jul 26, 2018 0.2250 0.2250 0.2250 0.2250 3,140 -0.01(-6.25%)
Jul 23, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jul 19, 2018 0.2500 0.2500 0.2500 160 +0.08(+47.06%)
Jul 17, 2018 0.1700 0.1700 0.1700 132 +0.00(+0.00%)
Jul 13, 2018 0.1700 0.1700 0.1700 100 -0.00(-2.86%)
Jul 12, 2018 0.1850 0.2000 0.1750 0.1750 11,050 -0.02(-7.89%)
Jul 11, 2018 0.1800 0.1900 0.1800 0.1900 11,000 +0.03(+18.75%)
Jul 09, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 06, 2018 0.1900 0.1900 0.1600 0.1600 16,500 +0.00(+0.00%)
Jun 28, 2018 0.1600 0.1600 0.1600 90 +0.00(+0.00%)
Jun 27, 2018 0.1650 0.1900 0.1600 0.1600 30,250 -0.01(-3.03%)
Jun 26, 2018 0.1600 0.1750 0.1600 0.1650 31,050 -0.01(-8.33%)
Jun 25, 2018 0.1800 0.1800 0.1800 0.1800 10,000 +0.03(+20.00%)
Jun 21, 2018 0.1500 0.1500 0.1500 14 +0.00(+0.00%)
Jun 20, 2018 0.1500 0.1500 0.1500 0.1500 1,625 -0.01(-6.25%)
Jun 18, 2018 0.1600 0.1600 0.1600 75 +0.01(+6.67%)
Jun 15, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 14, 2018 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Jun 13, 2018 0.1600 0.1900 0.1500 0.1500 61,000 +0.01(+3.45%)
Jun 08, 2018 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Jun 07, 2018 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Jun 05, 2018 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Jun 04, 2018 0.1400 0.1600 0.1400 0.1400 16,850 +0.01(+3.70%)
May 31, 2018 0.1350 0.1350 0.1350 0 -0.04(-22.86%)
May 30, 2018 0.1750 0.1750 0.1750 0.1750 33,000 +0.02(+16.67%)
May 29, 2018 0.1700 0.1700 0.1400 0.1500 60,200 +0.00(+0.00%)
May 28, 2018 0.1750 0.1750 0.1500 0.1500 2,700 +0.00(+0.00%)
May 25, 2018 0.1500 0.1500 0.1500 0.1500 609 +0.00(+0.00%)
May 24, 2018 0.1500 0.1500 0.1500 0.1500 709 +0.00(+0.00%)
May 23, 2018 0.1500 0.1500 0.1500 0.1500 4,400 +0.00(+0.00%)
May 22, 2018 0.1550 0.1550 0.1500 0.1500 18,700 -0.01(-3.23%)
May 18, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
May 16, 2018 0.1700 0.1700 0.1700 30 -0.01(-8.11%)
May 15, 2018 0.1850 0.1850 0.1850 0.1850 680 +0.02(+15.62%)
May 10, 2018 0.1600 0.1600 0.1600 27 +0.00(+0.00%)
May 08, 2018 0.1600 0.1600 0.1600 310 -0.02(-13.51%)
May 04, 2018 0.1850 0.1850 0.1850 270 +0.03(+19.35%)
May 03, 2018 0.1950 0.1950 0.1550 0.1550 3,000 +0.01(+3.33%)
May 02, 2018 0.1700 0.1700 0.1500 0.1500 15,430 -0.02(-11.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.