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 (%)
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%)
Dec 01, 2017 0.7500 0.7500 0.7500 0.7500 12,103 -0.03(-3.47%)
Nov 30, 2017 0.7550 0.7800 0.7500 0.7770 15,035 +0.04(+5.00%)
Nov 29, 2017 0.7500 0.7550 0.7350 0.7400 78,283 -0.04(-5.13%)
Nov 28, 2017 0.7700 0.7800 0.7400 0.7800 66,945 +0.01(+1.30%)
Nov 27, 2017 0.7300 0.7800 0.7300 0.7700 43,176 -0.01(-0.65%)
Nov 24, 2017 0.7600 0.7900 0.7500 0.7750 31,000 +0.02(+1.97%)
Nov 22, 2017 0.7600 0.7600 0.7550 0.7600 36,140 +0.05(+7.03%)
Nov 21, 2017 0.7000 0.7800 0.7000 0.7101 121,622 -0.07(-8.96%)
Nov 20, 2017 0.7400 0.7800 0.7300 0.7800 75,759 +0.04(+5.41%)
Nov 17, 2017 0.6910 0.7400 0.6910 0.7400 44,683 +0.05(+7.25%)
Nov 16, 2017 0.7200 0.7200 0.6800 0.6900 63,552 -0.05(-6.12%)
Nov 15, 2017 0.7350 0.7350 0.7350 0.7350 750 -0.02(-2.00%)
Nov 14, 2017 0.7200 0.7680 0.7000 0.7500 101,196 +0.02(+2.74%)
Nov 13, 2017 0.7300 0.7500 0.7300 0.7300 22,688 +0.00(+0.00%)
Nov 10, 2017 0.7300 0.7301 0.7300 0.7300 2,380 +0.00(+0.00%)
Nov 09, 2017 0.7300 0.7300 0.7300 0.7300 630 -0.02(-2.67%)
Nov 08, 2017 0.7100 0.7500 0.7100 0.7500 65,652 +0.05(+7.14%)
Nov 07, 2017 0.6800 0.7200 0.6800 0.7000 99,895 +0.00(+0.00%)
Nov 06, 2017 0.6800 0.7000 0.6800 0.7000 115,627 +0.02(+2.94%)
Nov 03, 2017 0.6800 0.7000 0.6800 0.6800 12,109 -0.01(-1.43%)
Nov 02, 2017 0.6800 0.7000 0.6800 0.6899 28,580 -0.00(-0.03%)
Nov 01, 2017 0.6820 0.6901 0.6820 0.6901 16,340 +0.01(+1.49%)
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%)
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.