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

Plaintree Systems (CSE: NPT )

0.0600 UNCHANGED
Last Price Updated: 2:44 PM EDT, May 15, 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 27, 2018 0.1450 0.1450 0.1450 15 -0.05(-23.68%)
Apr 26, 2018 0.1800 0.1900 0.1800 0.1900 1,915 +0.02(+11.76%)
Apr 25, 2018 0.1700 0.1700 0.1700 0.1700 1,300 +0.01(+6.25%)
Apr 24, 2018 0.1650 0.1650 0.1600 0.1600 20,400 +0.02(+14.29%)
Apr 23, 2018 0.2150 0.2150 0.1400 0.1400 2,800 -0.05(-28.21%)
Apr 20, 2018 0.1950 0.1950 0.1950 0.1950 660 -0.01(-7.14%)
Apr 19, 2018 0.1450 0.2100 0.1300 0.2100 6,500 +0.07(+44.83%)
Apr 18, 2018 0.1450 0.1450 0.1450 0.1450 2,800 -0.04(-19.44%)
Apr 16, 2018 0.1800 0.1800 0.1800 82 -0.03(-14.29%)
Apr 13, 2018 0.2100 0.2100 0.2100 0.2100 1,600 +0.07(+55.56%)
Apr 12, 2018 0.2000 0.2000 0.1350 0.1350 3,980 -0.07(-32.50%)
Apr 11, 2018 0.2000 0.2000 0.2000 0.2000 830 +0.01(+2.56%)
Apr 06, 2018 0.1950 0.1950 0.1950 0 +0.03(+18.18%)
Apr 05, 2018 0.2000 0.2000 0.1650 0.1650 2,260 -0.04(-21.43%)
Apr 04, 2018 0.2100 0.2100 0.2100 0.2100 750 +0.04(+27.27%)
Apr 02, 2018 0.1650 0.1650 0.1650 50 -0.04(-21.43%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 +0.05(+31.25%)
Mar 28, 2018 0.1850 0.1850 0.1600 0.1600 6,595 -0.02(-13.51%)
Mar 27, 2018 0.1850 0.1850 0.1850 0.1850 3,550 +0.00(+0.00%)
Mar 26, 2018 0.1850 0.1850 0.1850 0.1850 620 +0.02(+15.62%)
Mar 23, 2018 0.1650 0.1650 0.1600 0.1600 11,728 -0.01(-3.03%)
Mar 22, 2018 0.1650 0.1650 0.1650 0.1650 2,300 -0.01(-2.94%)
Mar 21, 2018 0.1700 0.1700 0.1700 0.1700 3,612 -0.02(-10.53%)
Mar 20, 2018 0.1700 0.1900 0.1700 0.1900 4,190 +0.02(+11.76%)
Mar 16, 2018 0.1700 0.1700 0.1700 20 +0.00(+0.00%)
Mar 15, 2018 0.1700 0.1700 0.1700 0.1700 2,400 +0.00(+0.00%)
Mar 14, 2018 0.1750 0.1750 0.1700 0.1700 7,610 +0.00(+0.00%)
Mar 12, 2018 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Mar 09, 2018 0.1750 0.1750 0.1700 0.1700 1,050 +0.00(+0.00%)
Mar 08, 2018 0.1750 0.1950 0.1700 0.1700 5,580 -0.00(-2.86%)
Mar 07, 2018 0.2200 0.2200 0.1750 0.1750 2,998 +0.00(+2.94%)
Mar 06, 2018 0.1750 0.1750 0.1700 0.1700 5,626 -0.01(-5.56%)
Mar 05, 2018 0.1850 0.1850 0.1800 0.1800 6,400 +0.00(+0.00%)
Mar 02, 2018 0.1850 0.1850 0.1800 0.1800 5,400 -0.06(-25.00%)
Mar 01, 2018 0.2400 0.2400 0.2400 0.2400 2,610 -0.01(-2.04%)
Feb 28, 2018 0.2450 0.2450 0.2450 0.2450 3,706 +0.04(+22.50%)
Feb 27, 2018 0.1700 0.2000 0.1600 0.2000 16,500 +0.04(+25.00%)
Feb 26, 2018 0.1550 0.1600 0.1550 0.1600 3,480 +0.01(+6.67%)
Feb 15, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 14, 2018 0.1750 0.1750 0.1600 0.1600 7,946 -0.01(-8.57%)
Feb 13, 2018 0.1750 0.1750 0.1750 0.1750 1,500 -0.01(-2.78%)
Feb 06, 2018 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
Feb 05, 2018 0.1800 0.1800 0.1800 0.1800 1,014 +0.00(+0.00%)
Feb 02, 2018 0.1850 0.1850 0.1800 0.1800 2,000 -0.02(-12.20%)
Feb 01, 2018 0.2100 0.2100 0.2050 0.2050 3,889 -0.01(-4.65%)
Jan 31, 2018 0.1400 0.2150 0.1400 0.2150 4,680 +0.07(+53.57%)
Jan 30, 2018 0.1450 0.1450 0.1400 0.1400 1,470 +0.00(+0.00%)
Jan 29, 2018 0.1450 0.1450 0.1400 0.1400 2,000 -0.00(-3.45%)
Jan 26, 2018 0.1400 0.1450 0.1400 0.1450 22,560 +0.00(+3.57%)
Jan 25, 2018 0.1250 0.1400 0.1250 0.1400 6,530 +0.02(+12.00%)
Jan 19, 2018 0.1250 0.1250 0.1250 130 +0.00(+0.00%)
Jan 18, 2018 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Jan 17, 2018 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Jan 15, 2018 0.1250 0.1250 0.1250 545 -0.01(-7.41%)
Jan 10, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 09, 2018 0.1350 0.1350 0.1350 0.1350 6,665 -0.01(-3.57%)
Jan 08, 2018 0.1400 0.1400 0.1400 0.1400 1,610 +0.01(+7.69%)
Jan 04, 2018 0.1300 0.1300 0.1300 60 +0.00(+0.00%)
Jan 03, 2018 0.1300 0.1300 0.1300 0.1300 10,360 +0.00(+0.00%)
Dec 27, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 22, 2017 0.1300 0.1300 0.1300 0 -0.08(-38.10%)
Dec 21, 2017 0.1350 0.2100 0.1350 0.2100 1,800 +0.07(+55.56%)
Dec 20, 2017 0.1350 0.1350 0.1350 0.1350 1,110 -0.01(-3.57%)
Dec 19, 2017 0.1400 0.1400 0.1400 0.1400 4,380 +0.00(+0.00%)
Dec 18, 2017 0.1400 0.1400 0.1400 0.1400 2,400 +0.00(+0.00%)
Dec 15, 2017 0.1350 0.2050 0.1350 0.1400 8,550 +0.02(+12.00%)
Dec 13, 2017 0.1250 0.1250 0.1250 50 +0.01(+4.17%)
Dec 12, 2017 0.1600 0.1600 0.1200 0.1200 6,280 -0.04(-25.00%)
Dec 08, 2017 0.1600 0.1600 0.1600 220 +0.00(+0.00%)
Dec 07, 2017 0.2050 0.2050 0.1600 0.1600 2,700 +0.00(+0.00%)
Dec 06, 2017 0.1600 0.1600 0.1600 0.1600 13,000 +0.01(+6.67%)
Dec 05, 2017 0.1500 0.1500 0.1500 0.1500 3,270 -0.02(-9.09%)
Nov 30, 2017 0.1650 0.1650 0.1650 100 +0.02(+10.00%)
Nov 28, 2017 0.1500 0.1500 0.1500 510 +0.05(+50.00%)
Nov 27, 2017 0.1000 0.1000 0.1000 0.1000 1,045 -0.02(-16.67%)
Nov 23, 2017 0.1200 0.1200 0.1200 662 +0.01(+9.09%)
Nov 22, 2017 0.1050 0.1100 0.1050 0.1100 5,155 +0.01(+4.76%)
Nov 21, 2017 0.1050 0.1050 0.1050 0.1050 3,015 -0.01(-12.50%)
Nov 20, 2017 0.1050 0.1200 0.1050 0.1200 6,800 +0.02(+20.00%)
Nov 16, 2017 0.1000 0.1000 0.1000 250 +0.00(+0.00%)
Nov 15, 2017 0.1000 0.1000 0.1000 0.1000 860 -0.03(-23.08%)
Nov 14, 2017 0.1300 0.1300 0.1300 0.1300 720 +0.01(+4.00%)
Nov 09, 2017 0.1250 0.1250 0.1250 1,115 +0.00(+0.00%)
Nov 07, 2017 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Nov 06, 2017 0.1450 0.1500 0.1450 0.1500 4,433 +0.00(+0.00%)
Nov 03, 2017 0.1450 0.1500 0.1450 0.1500 4,000 +0.01(+7.14%)
Nov 01, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 31, 2017 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Oct 30, 2017 0.1400 0.1400 0.1300 0.1300 1,500 -0.01(-7.14%)
Oct 26, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 23, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 19, 2017 0.1250 0.1250 0.1250 300 +0.00(+0.00%)
Oct 16, 2017 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Oct 13, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.02(+15.38%)
Oct 12, 2017 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-16.13%)
Oct 05, 2017 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 02, 2017 0.1500 0.1500 0.1500 800 +0.00(+0.00%)
Sep 29, 2017 0.1500 0.1500 0.1500 0.1500 3,000 -0.04(-21.05%)
Sep 27, 2017 0.1900 0.1900 0.1900 40 -0.05(-22.45%)
Sep 26, 2017 0.2600 0.2600 0.2450 0.2450 1,700 +0.08(+53.12%)
Sep 25, 2017 0.1700 0.1700 0.1600 0.1600 4,500 -0.03(-15.79%)
Sep 18, 2017 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Sep 14, 2017 0.2150 0.2150 0.2150 0 +0.07(+53.57%)
Sep 13, 2017 0.2350 0.2350 0.1100 0.1400 38,267 -0.09(-40.43%)
Sep 12, 2017 0.2600 0.2600 0.2350 0.2350 2,500 +0.00(+2.17%)
Sep 11, 2017 0.2600 0.2600 0.2300 0.2300 13,500 -0.04(-14.81%)
Sep 08, 2017 0.2700 0.2700 0.2700 0.2700 1,700 +0.00(+0.00%)
Sep 07, 2017 0.3700 0.3800 0.2300 0.2700 100,389 -0.08(-22.86%)
Sep 06, 2017 0.2500 0.3500 0.2450 0.3500 32,714 +0.11(+45.83%)
Sep 05, 2017 0.2450 0.2450 0.2350 0.2400 19,280 -0.01(-2.04%)
Sep 01, 2017 0.2450 0.2450 0.2450 0 +0.13(+113.04%)
Aug 31, 2017 0.1950 0.2200 0.1150 0.1150 49,990 -0.09(-42.50%)
Aug 30, 2017 0.1700 0.2000 0.1700 0.2000 34,610 +0.11(+110.53%)
Aug 29, 2017 0.1150 0.1200 0.0950 0.0950 12,318 +0.01(+11.76%)
Aug 28, 2017 0.0850 0.1200 0.0850 0.0850 2,676 -0.03(-29.17%)
Aug 22, 2017 0.1200 0.1200 0.1200 200 +0.00(+0.00%)
Aug 21, 2017 0.1700 0.1700 0.1200 0.1200 3,000 -0.02(-17.24%)
Aug 18, 2017 0.1000 0.1450 0.1000 0.1450 21,210 +0.02(+20.83%)
Aug 17, 2017 0.1200 0.1200 0.1200 0.1200 2,200 +0.00(+0.00%)
Aug 16, 2017 0.1200 0.1200 0.1100 0.1200 3,000 +0.01(+9.09%)
Aug 15, 2017 0.1100 0.1100 0.1100 0.1100 1,180 +0.00(+0.00%)
Aug 14, 2017 0.1000 0.1100 0.0900 0.1100 29,300 +0.01(+15.79%)
Aug 10, 2017 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Aug 09, 2017 0.0750 0.0900 0.0750 0.0800 9,100 +0.00(+0.00%)
Aug 04, 2017 0.0800 0.0800 0.0800 100 -0.01(-5.88%)
Aug 03, 2017 0.0800 0.0850 0.0800 0.0850 5,020 +0.03(+54.55%)
Jul 21, 2017 0.0550 0.0550 0.0550 300 -0.03(-31.25%)
Jul 20, 2017 0.0800 0.0850 0.0800 0.0800 7,678 +0.01(+6.67%)
Jul 19, 2017 0.0650 0.0750 0.0650 0.0750 6,310 +0.02(+36.36%)
Jul 17, 2017 0.0550 0.0550 0.0550 300 +0.00(+0.00%)
Jul 14, 2017 0.0550 0.0550 0.0550 0.0550 3,208 +0.00(+0.00%)
Jul 10, 2017 0.0550 0.0550 0.0550 0 -0.03(-38.89%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 27, 2017 0.0900 0.0900 0.0900 250 +0.01(+12.50%)
Jun 26, 2017 0.0750 0.0800 0.0750 0.0800 7,067 +0.03(+45.45%)
Jun 23, 2017 0.0600 0.0600 0.0550 0.0550 3,725 -0.02(-26.67%)
Jun 21, 2017 0.0750 0.0750 0.0750 500 +0.02(+50.00%)
Jun 15, 2017 0.0500 0.0500 0.0500 800 -0.01(-16.67%)
Jun 13, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 12, 2017 0.0600 0.0600 0.0600 0.0600 4,080 +0.01(+20.00%)
Jun 06, 2017 0.0500 0.0500 0.0500 850 -0.01(-16.67%)
Jun 05, 2017 0.0600 0.0600 0.0600 0.0600 5,400 +0.00(+0.00%)
Jun 02, 2017 0.0600 0.0600 0.0600 0.0600 3,034 +0.00(+0.00%)
May 31, 2017 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
May 25, 2017 0.0750 0.0750 0.0750 580 +0.01(+25.00%)
May 23, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 19, 2017 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
May 17, 2017 0.0750 0.0750 0.0750 20 +0.03(+87.50%)
May 05, 2017 0.0400 0.0400 0.0400 503 +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.