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

Pt Astra International (OP: PTAIF )

N/A UNCHANGED
Last 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 (%)
Jan 29, 2021 0.4300 0.4300 0.4300 0.4300 39,500 -0.01(-3.04%)
Jan 28, 2021 0.4435 0.4435 0.4435 0.4435 15,226 -0.05(-9.49%)
Jan 27, 2021 0.5100 0.5100 0.4585 0.4900 155,420 +0.04(+8.53%)
Jan 26, 2021 0.4750 0.4750 0.4515 0.4515 2,444 -0.02(-4.83%)
Jan 25, 2021 0.4910 0.4910 0.4744 53,462 -0.02(-3.38%)
Jan 22, 2021 0.4766 0.4766 0.4910 81,822 +0.01(+3.02%)
Jan 20, 2021 0.4766 0.4766 0.4766 0 +0.00(+0.87%)
Jan 19, 2021 0.4470 0.4725 0.4470 0.4725 67,708 +0.03(+6.90%)
Jan 15, 2021 0.4910 0.4910 0.4420 0.4420 62,000 -0.06(-11.60%)
Jan 14, 2021 0.5080 0.5080 0.5000 0.5000 16,406 +0.03(+5.51%)
Jan 13, 2021 0.3950 0.3950 0.4739 11,191 +0.08(+19.97%)
Jan 12, 2021 0.3950 0.3950 0.3950 0.3950 11,394 -0.09(-18.39%)
Jan 11, 2021 0.4620 0.4840 0.4620 0.4840 71,914 +0.05(+11.50%)
Jan 08, 2021 0.4560 0.4560 0.4341 14,701 -0.02(-4.80%)
Jan 07, 2021 0.4456 0.4456 0.4560 13,659 +0.01(+2.33%)
Jan 06, 2021 0.4517 0.4517 0.4456 246,400 -0.01(-1.35%)
Jan 05, 2021 0.4260 0.4260 0.4517 18,633 +0.03(+6.03%)
Jan 04, 2021 0.4448 0.4448 0.4260 0.4260 51,540 -0.01(-3.27%)
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%)
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.