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 (%)
Feb 28, 2018 0.8400 0.8500 0.8350 0.8500 6,283 +0.01(+1.19%)
Feb 27, 2018 0.8600 0.8700 0.8400 0.8400 60,223 -0.02(-2.33%)
Feb 26, 2018 0.8550 0.8601 0.8500 0.8600 10,601 -0.03(-2.82%)
Feb 23, 2018 0.8490 0.8850 0.8490 0.8850 16,550 +0.06(+6.63%)
Feb 22, 2018 0.8300 0.8450 0.8300 0.8300 73,149 +0.00(+0.00%)
Feb 21, 2018 0.8300 0.8500 0.8300 0.8300 19,267 -0.02(-1.82%)
Feb 20, 2018 0.8500 0.8500 0.8300 0.8454 7,750 +0.02(+1.86%)
Feb 16, 2018 0.8300 0.8300 0.8300 0 -0.01(-1.54%)
Feb 15, 2018 0.8580 0.8600 0.8400 0.8430 37,331 -0.02(-1.98%)
Feb 14, 2018 0.8600 0.8600 0.8598 0.8600 8,390 +0.00(+0.00%)
Feb 13, 2018 0.8850 0.8850 0.8600 0.8600 1,810 -0.04(-4.71%)
Feb 12, 2018 0.8600 0.9200 0.8600 0.9025 5,460 +0.04(+4.46%)
Feb 09, 2018 0.8500 0.9000 0.8500 0.8640 9,800 -0.07(-7.10%)
Feb 08, 2018 0.8700 0.9300 0.8700 0.9300 5,003 +0.08(+9.40%)
Feb 07, 2018 0.8700 0.8700 0.8300 0.8501 28,520 +0.00(+0.00%)
Feb 06, 2018 0.8700 0.8799 0.8400 0.8501 15,928 -0.04(-4.48%)
Feb 05, 2018 0.9000 0.9000 0.8450 0.8900 10,458 -0.01(-1.11%)
Feb 02, 2018 0.8700 0.9000 0.8100 0.9000 36,945 +0.03(+3.27%)
Feb 01, 2018 0.8500 0.8715 0.8500 0.8715 2,061 -0.04(-4.23%)
Jan 31, 2018 0.9150 0.9150 0.9100 0.9100 2,008 -0.01(-0.55%)
Jan 30, 2018 0.8000 0.9500 0.8000 0.9150 24,614 -0.04(-4.69%)
Jan 29, 2018 0.9500 0.9600 0.9500 0.9600 5,000 +0.01(+1.05%)
Jan 26, 2018 0.9500 0.9500 0.9500 0.9500 9,738 +0.00(+0.00%)
Jan 25, 2018 0.8800 0.9500 0.8800 0.9500 6,922 +0.05(+5.56%)
Jan 24, 2018 0.9250 0.9250 0.9000 0.9000 2,250 +0.02(+1.69%)
Jan 23, 2018 0.9000 0.9500 0.8200 0.8850 28,228 +0.04(+4.12%)
Jan 22, 2018 0.8400 0.8500 0.8000 0.8500 11,836 +0.03(+3.66%)
Jan 19, 2018 0.8400 0.8400 0.8200 0.8200 13,905 -0.01(-1.20%)
Jan 18, 2018 0.8400 0.8400 0.8300 0.8300 3,681 +0.00(+0.00%)
Jan 17, 2018 0.8600 0.8600 0.7650 0.8300 90,069 -0.07(-7.78%)
Jan 16, 2018 0.8970 0.9000 0.8700 0.9000 7,441 -0.01(-1.10%)
Jan 12, 2018 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
Jan 11, 2018 0.9460 0.9500 0.9460 0.9500 2,581 -0.00(-0.20%)
Jan 10, 2018 0.9519 0.9519 0.8700 0.9519 5,300 +0.06(+6.96%)
Jan 09, 2018 0.9520 0.9520 0.8900 0.8900 9,850 -0.04(-4.30%)
Jan 08, 2018 0.9000 0.9521 0.8500 0.9300 15,115 +0.01(+1.09%)
Jan 05, 2018 1.000 1.030 0.9000 0.9200 131,561 -0.09(-8.91%)
Jan 04, 2018 0.8600 1.090 0.8599 1.010 196,208 +0.17(+20.95%)
Jan 03, 2018 0.8100 0.8503 0.8100 0.8350 18,423 +0.02(+1.84%)
Jan 02, 2018 0.8000 0.8300 0.7900 0.8200 52,022 +0.01(+0.61%)
Dec 29, 2017 0.8150 0.8150 0.8150 0 +0.04(+5.84%)
Dec 28, 2017 0.7677 0.7723 0.7400 0.7700 21,716 +0.01(+0.65%)
Dec 27, 2017 0.7300 0.7800 0.7300 0.7650 8,510 +0.01(+0.99%)
Dec 26, 2017 0.7300 0.7608 0.7100 0.7575 68,619 +0.00(+0.33%)
Dec 22, 2017 0.7300 0.7700 0.7200 0.7550 13,376 +0.01(+0.67%)
Dec 21, 2017 0.7600 0.7600 0.7400 0.7500 42,555 -0.01(-1.32%)
Dec 20, 2017 0.7400 0.7600 0.7400 0.7600 43,797 +0.02(+2.70%)
Dec 19, 2017 0.7600 0.7600 0.7200 0.7400 49,016 -0.01(-1.33%)
Dec 18, 2017 0.7200 0.7500 0.7100 0.7500 98,129 +0.02(+2.74%)
Dec 15, 2017 0.7200 0.7300 0.7200 0.7300 7,031 +0.01(+1.39%)
Dec 14, 2017 0.7250 0.7600 0.7200 0.7200 27,175 -0.02(-2.60%)
Dec 13, 2017 0.7400 0.7600 0.7300 0.7392 29,848 -0.00(-0.11%)
Dec 12, 2017 0.7400 0.7400 0.7400 0.7400 1,601 +0.01(+1.37%)
Dec 11, 2017 0.7200 0.7400 0.7200 0.7300 25,450 +0.01(+1.39%)
Dec 08, 2017 0.7200 0.7500 0.7200 0.7200 9,525 -0.02(-2.70%)
Dec 07, 2017 0.7200 0.7470 0.7100 0.7400 9,608 +0.01(+1.37%)
Dec 06, 2017 0.7000 0.7500 0.7000 0.7300 24,612 +0.01(+1.39%)
Dec 05, 2017 0.7500 0.7500 0.7200 0.7200 16,188 -0.04(-5.26%)
Dec 04, 2017 0.7500 0.7580 0.7350 0.7600 56,574 +0.01(+1.33%)
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.