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 (%)
Aug 31, 2017 0.1950 0.2200 0.1150 0.1150 49,990 -0.09(-42.50%)
Aug 30, 2017 0.1700 0.2000 0.1700 0.2000 34,610 +0.11(+110.53%)
Aug 29, 2017 0.1150 0.1200 0.0950 0.0950 12,318 +0.01(+11.76%)
Aug 28, 2017 0.0850 0.1200 0.0850 0.0850 2,676 -0.03(-29.17%)
Aug 22, 2017 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Aug 21, 2017 0.1700 0.1700 0.1200 0.1200 3,000 -0.02(-17.24%)
Aug 18, 2017 0.1000 0.1450 0.1000 0.1450 21,210 +0.02(+20.83%)
Aug 17, 2017 0.1200 0.1200 0.1200 0.1200 2,200 +0.00(+0.00%)
Aug 16, 2017 0.1200 0.1200 0.1100 0.1200 3,000 +0.01(+9.09%)
Aug 15, 2017 0.1100 0.1100 0.1100 0.1100 1,180 +0.00(+0.00%)
Aug 14, 2017 0.1000 0.1100 0.0900 0.1100 29,300 +0.01(+15.79%)
Aug 10, 2017 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 09, 2017 0.0750 0.0900 0.0750 0.0800 9,100 +0.00(+0.00%)
Aug 04, 2017 0.0800 0.0800 0.0800 100 -0.01(-5.88%)
Aug 03, 2017 0.0800 0.0850 0.0800 0.0850 5,020 +0.03(+54.55%)
Jul 21, 2017 0.0550 0.0550 0.0550 300 -0.03(-31.25%)
Jul 20, 2017 0.0800 0.0850 0.0800 0.0800 7,678 +0.01(+6.67%)
Jul 19, 2017 0.0650 0.0750 0.0650 0.0750 6,310 +0.02(+36.36%)
Jul 17, 2017 0.0550 0.0550 0.0550 300 +0.00(+0.00%)
Jul 14, 2017 0.0550 0.0550 0.0550 0.0550 3,208 +0.00(+0.00%)
Jul 10, 2017 0.0550 0.0550 0.0550 0 -0.03(-38.89%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 27, 2017 0.0900 0.0900 0.0900 250 +0.01(+12.50%)
Jun 26, 2017 0.0750 0.0800 0.0750 0.0800 7,067 +0.03(+45.45%)
Jun 23, 2017 0.0600 0.0600 0.0550 0.0550 3,725 -0.02(-26.67%)
Jun 21, 2017 0.0750 0.0750 0.0750 500 +0.02(+50.00%)
Jun 15, 2017 0.0500 0.0500 0.0500 800 -0.01(-16.67%)
Jun 13, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 12, 2017 0.0600 0.0600 0.0600 0.0600 4,080 +0.01(+20.00%)
Jun 06, 2017 0.0500 0.0500 0.0500 850 -0.01(-16.67%)
Jun 05, 2017 0.0600 0.0600 0.0600 0.0600 5,400 +0.00(+0.00%)
Jun 02, 2017 0.0600 0.0600 0.0600 0.0600 3,034 +0.00(+0.00%)
May 31, 2017 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
May 25, 2017 0.0750 0.0750 0.0750 580 +0.01(+25.00%)
May 23, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 19, 2017 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
May 17, 2017 0.0750 0.0750 0.0750 20 +0.03(+87.50%)
May 05, 2017 0.0400 0.0400 0.0400 503 +0.00(+0.00%)
May 04, 2017 0.0400 0.0400 0.0400 0.0400 2,165 -0.03(-38.46%)
Apr 27, 2017 0.0650 0.0650 0.0650 90 -0.01(-7.14%)
Apr 25, 2017 0.0700 0.0700 0.0700 80 +0.01(+7.69%)
Apr 24, 2017 0.0700 0.0700 0.0650 0.0650 3,665 +0.00(+0.00%)
Apr 18, 2017 0.0650 0.0650 0.0650 275 -0.01(-13.33%)
Apr 13, 2017 0.0750 0.0750 0.0750 120 +0.01(+15.38%)
Apr 12, 2017 0.0650 0.0650 0.0650 0.0650 5,560 -0.01(-18.75%)
Apr 07, 2017 0.0800 0.0800 0.0800 50 +0.01(+23.08%)
Apr 04, 2017 0.0650 0.0650 0.0650 280 -0.01(-18.75%)
Apr 03, 2017 0.0600 0.0800 0.0600 0.0800 4,200 +0.02(+33.33%)
Mar 29, 2017 0.0600 0.0600 0.0600 245 +0.00(+0.00%)
Mar 22, 2017 0.0600 0.0600 0.0600 350 +0.00(+0.00%)
Mar 21, 2017 0.0600 0.0600 0.0600 0.0600 1,250 -0.01(-14.29%)
Mar 08, 2017 0.0700 0.0700 0.0700 440 +0.01(+16.67%)
Mar 02, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 01, 2017 0.0700 0.0850 0.0700 0.0700 9,861 +0.00(+0.00%)
Feb 28, 2017 0.0700 0.0700 0.0700 0.0700 1,480 -0.01(-12.50%)
Feb 27, 2017 0.0800 0.0850 0.0800 0.0800 10,700 +0.00(+0.00%)
Feb 24, 2017 0.0800 0.0800 0.0800 0.0800 1,080 +0.03(+45.45%)
Feb 23, 2017 0.0550 0.0550 0.0550 0.0550 2,375 -0.03(-31.25%)
Feb 21, 2017 0.0800 0.0800 0.0800 56 +0.01(+23.08%)
Feb 16, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 15, 2017 0.0700 0.0700 0.0700 0.0700 6,400 +0.00(+0.00%)
Feb 14, 2017 0.0800 0.0800 0.0700 0.0700 13,000 -0.02(-22.22%)
Feb 08, 2017 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Feb 07, 2017 0.0900 0.0900 0.0900 0.0900 1,090 +0.02(+38.46%)
Feb 03, 2017 0.0650 0.0650 0.0650 450 +0.01(+8.33%)
Feb 02, 2017 0.0600 0.0600 0.0600 0.0600 4,800 -0.01(-14.29%)
Feb 01, 2017 0.0700 0.0700 0.0700 0.0700 1,850 +0.00(+0.00%)
Jan 31, 2017 0.0700 0.0700 0.0700 0.0700 1,610 -0.00(-6.67%)
Jan 27, 2017 0.0750 0.0750 0.0750 240 -0.03(-25.00%)
Jan 25, 2017 0.1000 0.1000 0.1000 200 +0.03(+33.33%)
Jan 24, 2017 0.0750 0.1000 0.0750 0.0750 4,540 -0.03(-25.00%)
Jan 20, 2017 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Jan 19, 2017 0.0950 0.1000 0.0950 0.1000 12,515 +0.04(+53.85%)
Jan 18, 2017 0.1000 0.1000 0.0650 0.0650 7,100 +0.00(+0.00%)
Jan 13, 2017 0.0650 0.0650 0.0650 0 -0.04(-35.00%)
Jan 10, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 09, 2017 0.0700 0.1000 0.0700 0.1000 50,850 +0.00(+0.00%)
Jan 06, 2017 0.0950 0.1000 0.0950 0.1000 8,000 +0.04(+53.85%)
Jan 05, 2017 0.0650 0.0650 0.0650 0.0650 1,540 -0.03(-31.58%)
Jan 04, 2017 0.0950 0.0950 0.0950 0.0950 7,030 +0.02(+35.71%)
Jan 03, 2017 0.0950 0.0950 0.0700 0.0700 6,300 -0.01(-12.50%)
Dec 28, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 21, 2016 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Dec 19, 2016 0.1000 0.1000 0.1000 20 +0.02(+25.00%)
Dec 16, 2016 0.0800 0.0800 0.0800 0.0800 4,300 +0.01(+6.67%)
Dec 15, 2016 0.0750 0.0750 0.0750 0.0750 3,340 +0.01(+15.38%)
Dec 13, 2016 0.0650 0.0650 0.0650 295 -0.04(-35.00%)
Dec 12, 2016 0.0900 0.1000 0.0900 0.1000 13,895 +0.00(+0.00%)
Dec 09, 2016 0.0850 0.1000 0.0850 0.1000 11,000 +0.05(+100.00%)
Dec 08, 2016 0.0500 0.0500 0.0500 0.0500 2,450 -0.05(-50.00%)
Dec 07, 2016 0.0500 0.1000 0.0500 0.1000 18,135 +0.01(+17.65%)
Dec 06, 2016 0.0850 0.0850 0.0850 0.0850 1,300 +0.02(+30.77%)
Dec 05, 2016 0.0650 0.0650 0.0650 0.0650 4,515 +0.02(+44.44%)
Dec 01, 2016 0.0450 0.0450 0.0450 1,200 -0.04(-50.00%)
Nov 30, 2016 0.0900 0.0900 0.0900 0.0900 5,876 -0.01(-5.26%)
Nov 29, 2016 0.0800 0.0950 0.0800 0.0950 7,660 +0.01(+18.75%)
Nov 28, 2016 0.0800 0.0800 0.0800 0.0800 2,730 +0.00(+0.00%)
Nov 16, 2016 0.0800 0.0800 0.0800 50 +0.00(+0.00%)
Nov 15, 2016 0.0800 0.0800 0.0800 0.0800 2,039 +0.01(+14.29%)
Nov 14, 2016 0.0700 0.0700 0.0700 0.0700 6,260 -0.01(-12.50%)
Nov 11, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.03(+60.00%)
Nov 07, 2016 0.0500 0.0500 0.0500 286 +0.00(+0.00%)
Nov 04, 2016 0.0500 0.0500 0.0500 0.0500 2,080 +0.00(+0.00%)
Nov 03, 2016 0.0750 0.0750 0.0500 0.0500 40,840 +0.00(+0.00%)
Oct 28, 2016 0.0500 0.0500 0.0500 265 +0.00(+0.00%)
Oct 27, 2016 0.0500 0.0500 0.0500 0.0500 1,363 +0.00(+0.00%)
Oct 26, 2016 0.0500 0.0500 0.0500 0.0500 1,600 +0.01(+11.11%)
Oct 11, 2016 0.0450 0.0450 0.0450 1,010 -0.04(-43.75%)
Oct 04, 2016 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Sep 23, 2016 0.0500 0.0500 0.0500 800 -0.01(-23.08%)
Sep 14, 2016 0.0650 0.0650 0.0650 260 +0.01(+18.18%)
Sep 13, 2016 0.0550 0.0550 0.0550 0.0550 2,700 -0.00(-8.33%)
Sep 08, 2016 0.0600 0.0600 0.0600 800 +0.01(+20.00%)
Sep 07, 2016 0.0500 0.0500 0.0500 0.0500 1,950 +0.00(+0.00%)
Sep 06, 2016 0.0500 0.0500 0.0500 0.0500 2,776 +0.00(+0.00%)
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.