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 (%)
Apr 29, 2020 0.2307 0.2307 0.2307 0 -0.02(-7.72%)
Apr 22, 2020 0.2500 0.2500 0.2500 0 +0.01(+4.38%)
Apr 20, 2020 0.2395 0.2395 0.2395 0 -0.01(-3.51%)
Apr 17, 2020 0.2310 0.2560 0.2310 0.2482 157,300 +0.04(+19.33%)
Apr 16, 2020 0.2080 0.2080 0.2080 0.2080 100 -0.06(-22.10%)
Apr 15, 2020 0.2670 0.2670 0.2670 0.2670 2,000 +0.02(+6.25%)
Apr 14, 2020 0.4852 0.4852 0.2513 603,054 -0.23(-48.21%)
Apr 13, 2020 0.2399 0.2399 0.4852 1,225 +0.25(+102.25%)
Apr 03, 2020 0.2399 0.2399 0.2399 0 +0.00(+0.00%)
Apr 01, 2020 0.2399 0.2399 0.2399 0 -0.02(-8.78%)
Mar 31, 2020 0.2630 0.2630 0.2630 300,000 +0.00(+0.00%)
Mar 27, 2020 0.2630 0.2630 0.2630 0 +0.03(+11.91%)
Mar 26, 2020 0.2350 0.2350 0.2240 0.2350 86,789 -0.00(-0.04%)
Mar 25, 2020 0.2230 0.2540 0.2230 0.2351 25,340 -0.02(-8.16%)
Mar 24, 2020 0.2560 0.2560 0.2560 1,580,000 +0.00(+0.00%)
Mar 19, 2020 0.2560 0.2560 0.2560 0 -0.01(-3.21%)
Mar 18, 2020 0.3790 0.3790 0.2645 200,000 -0.11(-30.21%)
Mar 16, 2020 0.3790 0.3790 0.3790 0 +0.00(+0.00%)
Mar 13, 2020 0.3790 0.3790 0.3790 0.3790 5,100 +0.02(+4.70%)
Mar 11, 2020 0.3620 0.3620 0.3620 0 +0.02(+4.75%)
Mar 10, 2020 0.3610 0.3610 0.3456 5,000 -0.02(-4.27%)
Mar 06, 2020 0.3610 0.3610 0.3610 0 -0.08(-18.14%)
Mar 05, 2020 0.4410 0.4410 0.4410 0.4410 201,300 +0.05(+11.42%)
Mar 04, 2020 0.4141 0.4141 0.3920 0.3958 8,000 -0.01(-3.13%)
Mar 03, 2020 0.4279 0.4279 0.4086 723,700 -0.02(-4.51%)
Feb 28, 2020 0.4279 0.4279 0.4279 0 +0.00(+0.00%)
Feb 27, 2020 0.4279 0.4279 0.4279 50 +0.00(+0.00%)
Feb 25, 2020 0.4279 0.4279 0.4279 0 -0.01(-1.86%)
Feb 21, 2020 0.4360 0.4360 0.4360 0 -0.03(-5.83%)
Feb 20, 2020 0.4630 0.4630 0.4630 0.4630 305,462 -0.02(-3.94%)
Feb 19, 2020 0.4820 0.4820 0.4820 50 +0.00(+0.00%)
Feb 13, 2020 0.4820 0.4820 0.4820 0 +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.