PTAH - PTA Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20190.00020.00030.00020.00030.00036,337,550
Dec 09, 20190.00030.00030.00020.00030.00032,924,950
Dec 06, 20190.00030.00030.00020.00030.00038,040,000
Dec 05, 20190.00030.00030.00020.00030.00031,340,833
Dec 04, 20190.00030.00040.00030.00030.000339,475,580
Dec 03, 20190.00030.00030.00030.00030.00035,909,998
Dec 02, 20190.00030.00040.00030.00030.00037,174,139
Nov 29, 20190.00030.00030.00030.00030.00033,291
Nov 27, 20190.00030.00040.00030.00040.00045,924,875
Nov 26, 20190.00030.00040.00030.00040.00043,150,574
Nov 25, 20190.00030.00040.00030.00040.0004980,500
Nov 22, 20190.00040.00040.00030.00030.000310,171,012
Nov 21, 20190.00050.00050.00030.00040.000420,456,000
Nov 20, 20190.00040.00050.00030.00040.000441,277,578
Nov 19, 20190.00040.00050.00030.00040.0004146,096,887
Nov 18, 20190.00040.00050.00040.00040.000426,113,975
Nov 15, 20190.00050.00050.00040.00040.000482,493,433
Nov 14, 20190.00060.00060.00050.00060.00069,670,211
Nov 13, 20190.00070.00070.00050.00060.000641,532,502
Nov 12, 20190.00080.00090.00060.00070.0007258,242,331
Nov 11, 20190.00080.00090.00070.00080.0008155,087,030
Nov 08, 20190.00090.00090.00070.00080.000851,342,869
Nov 07, 20190.00080.00090.00080.00090.000923,640,116
Nov 06, 20190.00090.00090.00070.00080.000864,160,763
Nov 05, 20190.00070.00090.00070.00080.0008113,915,556
Nov 04, 20190.00080.00090.00070.00070.000731,036,893
Nov 01, 20190.00080.00090.00070.00080.000871,049,195
Oct 31, 20190.00080.00090.00070.00080.000880,285,992
Oct 30, 20190.00070.00080.00060.00080.0008124,554,409
Oct 29, 20190.00050.00080.00050.00070.0007230,987,564
Oct 28, 20190.00060.00060.00050.00050.000553,929,394
Oct 25, 20190.00050.00060.00050.00060.000640,542,204
Oct 24, 20190.00050.00050.00050.00050.000515,438,639
Oct 23, 20190.00040.00050.00040.00050.000553,510,760
Oct 22, 20190.00050.00050.00040.00040.000411,260,000
Oct 21, 20190.00050.00050.00040.00050.000523,227,571
Oct 18, 20190.00050.00050.00040.00050.000519,396,879
Oct 17, 20190.00060.00060.00050.00050.000551,479,339
Oct 16, 20190.00050.00060.00050.00060.000657,755,702
Oct 15, 20190.00050.00060.00040.00050.000540,837,501
Oct 14, 20190.00050.00060.00040.00050.0005192,835,131
Oct 11, 20190.00040.00050.00040.00050.0005108,710,182
Oct 10, 20190.00040.00050.00040.00040.0004101,844,988
Oct 09, 20190.00050.00060.00040.00040.0004155,277,109
Oct 08, 20190.00040.00070.00040.00050.0005483,304,504
Oct 07, 20190.00020.00050.00020.00040.0004825,425,252
Oct 04, 2019------
Oct 03, 2019------
Oct 02, 2019------
Oct 01, 2019------
Sep 30, 2019------
Sep 27, 2019------
Sep 26, 2019------
Sep 25, 2019------
Sep 24, 2019------
Sep 23, 2019------
Sep 20, 2019------
Sep 19, 2019------
Sep 18, 2019------
Sep 17, 2019------
Sep 16, 20190.00010.00010.00010.00010.0001-
Sep 13, 20190.00010.00010.00010.00010.0001-
Sep 12, 20190.00010.00010.00010.00010.0001-
Sep 11, 20190.00010.00010.00010.00010.0001-
Sep 10, 20190.00010.00010.00010.00010.0001-
Sep 09, 20190.00010.00010.00010.00010.0001-
Sep 06, 20190.00010.00010.00010.00010.0001-
Sep 05, 20190.00010.00010.00010.00010.0001-
Sep 04, 20190.00010.00010.00010.00010.000110,000
Sep 03, 20190.00010.00010.00010.00010.0001-
Aug 30, 20190.00010.00010.00010.00010.00017,170,287
Aug 29, 20190.00010.00010.00010.00010.0001-
Aug 28, 20190.00010.00010.00010.00010.0001-
Aug 27, 20190.00010.00010.00010.00010.000110,000,000
Aug 26, 20190.00010.00010.00010.00010.0001-
Aug 23, 20190.00010.00010.00010.00010.0001-
Aug 22, 20190.00010.00010.00010.00010.0001635,714
Aug 21, 20190.00010.00010.00010.00010.0001-
Aug 20, 20190.00010.00010.00010.00010.0001-
Aug 19, 20190.00010.00010.00010.00010.0001-
Aug 16, 20190.00020.00020.00010.00010.0001280,000
Aug 15, 20190.00020.00020.00010.00010.00012,586,033
Aug 14, 20190.00010.00010.00010.00010.0001-
Aug 13, 20190.00010.00010.00010.00010.0001900,000
Aug 12, 20190.00010.00010.00010.00010.0001-
Aug 09, 20190.00010.00010.00010.00010.0001-
Aug 08, 20190.00010.00010.00010.00010.0001-
Aug 07, 20190.00010.00010.00010.00010.0001650,000
Aug 06, 20190.00010.00010.00010.00010.0001-
Aug 05, 20190.00010.00010.00010.00010.0001-
Aug 02, 20190.00010.00010.00010.00010.0001-
Aug 01, 20190.00010.00010.00010.00010.0001-
Jul 31, 20190.00010.00010.00010.00010.00011,810,000
Jul 30, 20190.00010.00010.00010.00010.00016,176,666
Jul 29, 20190.00010.00010.00010.00010.000120,000,000
Jul 26, 20190.00010.00010.00010.00010.0001-
Jul 25, 20190.00010.00010.00010.00010.00012,250,000
Jul 24, 20190.00010.00010.00010.00010.0001-
Jul 23, 20190.00010.00010.00010.00010.0001-
Jul 22, 20190.00010.00010.00010.00010.0001-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...