Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Astra International (OP: PTAIF )

0.2530 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 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 (%)
Dec 30, 2020 0.4404 0.4404 0.4404 0 +0.00(+0.00%)
Dec 29, 2020 0.4404 0.4404 0.4404 14,377 +0.00(+0.00%)
Dec 28, 2020 0.4230 0.4230 0.4404 33,523 +0.02(+4.11%)
Dec 24, 2020 0.4045 0.4230 0.4045 0.4230 2,600 -0.02(-4.51%)
Dec 23, 2020 0.4430 0.4430 0.4430 7,816 +0.00(+0.00%)
Dec 22, 2020 0.4430 0.4430 0.4430 323,700 +0.00(+0.00%)
Dec 21, 2020 0.4472 0.4472 0.4430 11,226 -0.00(-0.94%)
Dec 18, 2020 0.4296 0.4296 0.4472 69,545 +0.02(+4.10%)
Dec 17, 2020 0.4289 0.4289 0.4296 25,146 +0.00(+0.16%)
Dec 16, 2020 0.3980 0.3980 0.4289 31,733 +0.03(+7.76%)
Dec 15, 2020 0.3980 0.3980 0.3980 0.3980 801,057 -0.01(-2.95%)
Dec 14, 2020 0.4177 0.4177 0.4101 41,043 -0.01(-1.82%)
Dec 11, 2020 0.3946 0.3946 0.4177 40,797 +0.02(+5.85%)
Dec 10, 2020 0.3946 0.3946 0.3946 0.3946 71,101 -0.02(-3.83%)
Dec 08, 2020 0.4103 0.4103 0.4103 0 +0.00(+0.54%)
Dec 07, 2020 0.4015 0.4015 0.4081 163,269 +0.01(+1.64%)
Dec 04, 2020 0.4015 0.4015 0.4015 0.4015 63,700 -0.01(-1.79%)
Dec 03, 2020 0.3923 0.3923 0.4088 32,740 +0.02(+4.21%)
Dec 02, 2020 0.3968 0.3968 0.3923 54,798 -0.00(-1.13%)
Dec 01, 2020 0.3968 0.3968 0.3968 15,010 +0.00(+0.00%)
Nov 30, 2020 0.3959 0.3959 0.3968 13,030 +0.00(+0.23%)
Nov 27, 2020 0.4158 0.4158 0.3959 24,790 -0.02(-4.79%)
Nov 25, 2020 0.3680 0.3680 0.4158 26,509 +0.05(+12.99%)
Nov 24, 2020 0.3680 0.3680 0.3680 0.3680 63,798 -0.04(-9.91%)
Nov 23, 2020 0.3810 0.3810 0.4085 14,902 +0.03(+7.22%)
Nov 20, 2020 0.3810 0.3810 0.3810 0.3810 4,800 -0.03(-7.10%)
Nov 19, 2020 0.4180 0.4180 0.4101 72,865 -0.01(-1.89%)
Nov 18, 2020 0.4285 0.4285 0.4180 10,069 -0.01(-2.45%)
Nov 17, 2020 0.4225 0.4225 0.4285 41,800 +0.01(+1.42%)
Nov 16, 2020 0.4225 0.4225 0.4225 0.4225 14,505 +0.00(+0.50%)
Nov 13, 2020 0.4186 0.4186 0.4204 70,840 +0.00(+0.43%)
Nov 12, 2020 0.3990 0.3990 0.4186 7,516 +0.02(+4.91%)
Nov 11, 2020 0.3990 0.3990 0.3990 0.3990 140,634 -0.02(-4.16%)
Nov 10, 2020 0.4163 0.4163 0.4163 169,636 +0.00(+0.00%)
Nov 09, 2020 0.3847 0.3847 0.4163 13,633 +0.03(+8.21%)
Nov 06, 2020 0.3630 0.3630 0.3847 252 +0.02(+5.98%)
Nov 05, 2020 0.3630 0.3630 0.3630 0.3630 200 -0.01(-2.42%)
Nov 04, 2020 0.3724 0.3724 0.3720 273,467 -0.00(-0.11%)
Nov 03, 2020 0.3724 0.3724 0.3724 0.3724 18,992 +0.02(+6.40%)
Nov 02, 2020 0.3500 0.3500 0.3500 0.3500 179,550 -0.01(-1.41%)
Oct 27, 2020 0.3550 0.3550 0.3550 0 -0.02(-4.62%)
Oct 26, 2020 0.3602 0.3602 0.3722 4,426 +0.01(+3.33%)
Oct 23, 2020 0.3602 0.3602 0.3602 0.3602 10,000 +0.01(+4.19%)
Oct 22, 2020 0.3457 0.3457 0.3457 0.3457 200 +0.00(+0.58%)
Oct 21, 2020 0.3437 0.3437 0.3437 47,300 +0.00(+0.00%)
Oct 20, 2020 0.3384 0.3384 0.3437 47,395 +0.01(+1.57%)
Oct 19, 2020 0.3191 0.3191 0.3384 7,896 +0.02(+6.05%)
Oct 16, 2020 0.3313 0.3313 0.3191 867,553 -0.01(-3.68%)
Oct 15, 2020 0.3100 0.3100 0.3313 41,525 +0.02(+6.87%)
Oct 14, 2020 0.3100 0.3100 0.3100 0.3100 21,786 -0.01(-3.40%)
Oct 13, 2020 0.3209 0.3209 0.3209 0.3209 44,389 +0.02(+5.21%)
Oct 09, 2020 0.3050 0.3050 0.3050 0 -0.03(-9.76%)
Oct 08, 2020 0.3215 0.3380 0.3215 0.3380 5,039 +0.01(+2.42%)
Oct 07, 2020 0.3300 0.3300 0.3300 0.3300 43,225 -0.00(-0.30%)
Oct 06, 2020 0.3310 0.3310 0.3310 0.3310 122,841 +0.01(+1.53%)
Oct 05, 2020 0.3148 0.3260 0.3100 0.3260 18,206 -0.01(-2.40%)
Oct 02, 2020 0.3340 0.3340 0.3340 0.3340 2,900 +0.03(+11.52%)
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.