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

P10 Industries Inc (OP: PIOE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 0.7000 0.7000 0.6800 0.6800 12,136 -0.02(-2.86%)
Oct 30, 2017 0.6800 0.7100 0.6610 0.7000 146,140 +0.01(+1.45%)
Oct 27, 2017 0.6600 0.6900 0.6600 0.6900 58,627 +0.01(+1.47%)
Oct 26, 2017 0.6800 0.7000 0.6600 0.6800 58,074 -0.01(-1.45%)
Oct 25, 2017 0.6800 0.6900 0.6800 0.6900 25,780 +0.01(+1.47%)
Oct 24, 2017 0.7198 0.7198 0.6800 0.6800 127,580 -0.04(-5.53%)
Oct 23, 2017 0.7100 0.7198 0.7010 0.7198 22,398 -0.00(-0.03%)
Oct 20, 2017 0.7000 0.7500 0.7000 0.7200 171,937 +0.02(+2.86%)
Oct 19, 2017 0.7000 0.7000 0.7000 0.7000 36,060 +0.00(+0.00%)
Oct 18, 2017 0.7350 0.7350 0.7000 0.7000 69,815 -0.02(-2.78%)
Oct 17, 2017 0.7000 0.7350 0.6879 0.7200 115,322 +0.00(+0.00%)
Oct 16, 2017 0.6500 0.7400 0.6500 0.7200 785,923 +0.05(+7.46%)
Oct 13, 2017 0.6500 0.7000 0.6350 0.6700 112,564 +0.01(+1.52%)
Oct 12, 2017 0.6700 0.7000 0.6100 0.6600 100,153 -0.01(-1.49%)
Oct 11, 2017 0.6400 0.7101 0.6351 0.6700 392,694 +0.03(+4.69%)
Oct 10, 2017 0.7150 0.7300 0.6150 0.6400 1,215,424 -0.09(-12.93%)
Oct 09, 2017 0.6900 0.9273 0.6830 0.7350 930,391 +0.05(+7.61%)
Oct 06, 2017 0.3250 0.8900 0.3250 0.6830 1,959,328 +0.36(+110.15%)
Oct 05, 2017 0.3615 0.3750 0.3200 0.3250 7,044 -0.02(-7.14%)
Oct 04, 2017 0.3500 0.3500 0.3500 0.3500 3,005 +0.00(+0.00%)
Oct 03, 2017 0.3500 0.4000 0.3500 0.3500 4,653 +0.00(+0.00%)
Oct 02, 2017 0.3500 0.3700 0.3200 0.3500 49,326 -0.05(-12.06%)
Sep 29, 2017 0.3850 0.3980 0.3500 0.3980 5,110 +0.00(+0.76%)
Sep 28, 2017 0.4100 0.4200 0.3950 0.3950 5,200 -0.01(-1.25%)
Sep 27, 2017 0.4000 0.4200 0.4000 0.4000 56,919 +0.02(+4.71%)
Sep 26, 2017 0.3850 0.3850 0.3820 0.3820 3,800 -0.02(-5.68%)
Sep 25, 2017 0.3801 0.4050 0.3801 0.4050 156,006 +0.03(+6.58%)
Sep 22, 2017 0.3500 0.4200 0.3500 0.3800 1,870 -0.01(-2.56%)
Sep 21, 2017 0.4050 0.4050 0.3900 0.3900 6,104 -0.02(-3.73%)
Sep 19, 2017 0.4051 0.4051 0.4051 40 +0.00(+0.02%)
Sep 18, 2017 0.4149 0.4495 0.4050 0.4050 2,020 +0.00(+1.00%)
Sep 15, 2017 0.3900 0.4740 0.3900 0.4010 10,433 -0.02(-4.72%)
Sep 14, 2017 0.4280 0.4280 0.4100 0.4209 9,574 +0.00(+0.69%)
Sep 13, 2017 0.4280 0.4280 0.4090 0.4180 13,355 +0.03(+7.18%)
Sep 12, 2017 0.4000 0.4400 0.3900 0.3900 65,170 +0.01(+2.63%)
Sep 11, 2017 0.4760 0.4760 0.3800 0.3800 15,000 -0.02(-4.52%)
Sep 08, 2017 0.3900 0.4760 0.3900 0.3980 16,708 -0.05(-11.56%)
Sep 07, 2017 0.4200 0.4500 0.3681 0.4500 31,850 +0.03(+7.14%)
Sep 06, 2017 0.4200 0.4500 0.4100 0.4200 47,510 -0.04(-8.60%)
Sep 05, 2017 0.4200 0.4595 0.4200 0.4595 2,390 -0.02(-3.47%)
Sep 01, 2017 0.4760 0.4760 0.4760 0.4760 500 +0.03(+5.78%)
Aug 31, 2017 0.4300 0.4760 0.4300 0.4500 8,238 +0.02(+4.65%)
Aug 30, 2017 0.4760 0.4760 0.4300 0.4300 5,596 +0.00(+0.00%)
Aug 29, 2017 0.4760 0.4760 0.4300 0.4300 4,530 -0.05(-9.85%)
Aug 28, 2017 0.4200 0.4770 0.4200 0.4770 19,484 +0.01(+1.27%)
Aug 24, 2017 0.4710 0.4710 0.4710 0 +0.00(+0.21%)
Aug 23, 2017 0.4671 0.4800 0.4671 0.4700 16,833 +0.02(+4.40%)
Aug 22, 2017 0.4400 0.4800 0.4180 0.4502 76,988 -0.02(-4.21%)
Aug 21, 2017 0.4300 0.4800 0.4300 0.4700 6,941 -0.01(-2.08%)
Aug 18, 2017 0.4500 0.4800 0.4500 0.4800 17,800 +0.02(+4.01%)
Aug 17, 2017 0.4615 0.4615 0.4615 0.4615 685 +0.01(+2.56%)
Aug 16, 2017 0.4000 0.4600 0.4000 0.4500 30,200 +0.02(+4.65%)
Aug 15, 2017 0.4500 0.4700 0.4300 0.4300 18,550 -0.06(-12.24%)
Aug 14, 2017 0.4680 0.4900 0.4500 0.4900 9,815 +0.03(+6.52%)
Aug 11, 2017 0.4251 0.4650 0.4251 0.4600 50,463 +0.03(+6.25%)
Aug 10, 2017 0.4251 0.4595 0.4251 0.4330 44,885 -0.03(-6.79%)
Aug 09, 2017 0.4250 0.4645 0.4150 0.4645 39,894 +0.00(+0.98%)
Aug 08, 2017 0.4554 0.4680 0.4554 0.4600 57,365 +0.02(+4.55%)
Aug 07, 2017 0.4250 0.4600 0.4250 0.4400 23,440 +0.02(+3.53%)
Aug 04, 2017 0.4250 0.4250 0.4250 0.4250 480 -0.04(-7.61%)
Aug 03, 2017 0.4501 0.4620 0.4101 0.4600 67,830 -0.00(-0.33%)
Aug 02, 2017 0.4400 0.4615 0.4050 0.4615 52,870 +0.03(+7.33%)
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.