PropTech Smart Historical Data

PTEK
Download
Date Close Price change Market cap Trading volume
Aug 17 $0.0107
-13.01%
$-- $316
Aug 10 $0.0139
-29.08%
$-- $928
Aug 3 $0.0196
-11.31%
$-- $383
Jul 27 $0.0221
-6.75%
$-- $490
Jul 20 $0.0236
+6.79%
$-- $1,324
Jul 13 $0.0221
+2.31%
$-- $1,377
Jul 6 $0.0216
+30.12%
$-- $75
Jun 29 $0.0166
-4.05%
$-- $67
Jun 22 $0.0176
-10.66%
$-- $21
Jun 15 $0.02
-13.04%
$-- $58
Jun 8 $0.023
-7.26%
$-- $78
Jun 1 $0.0246
-13.07%
$-- $94
May 25 $0.0233
-2.51%
$-- $63
May 18 $0.0246
+4.68%
$-- $46
May 11 $0.026
-20.49%
$-- $100
May 4 $0.0363
-6.68%
$-- $33
Apr 27 $0.04
-23.37%
$-- $75
Apr 20 $0.0607
+41.16%
$-- $4,353
Apr 13 $0.0398
+1.53%
$-- $1,012
Apr 6 $0.0393
+10.39%
$-- $1,024
Mar 30 $0.0362
-3.72%
$-- $228
Mar 23 $0.0374
-9.22%
$-- $474
Mar 16 $0.0412
-16.94%
$-- $921
Mar 9 $0.0496
+11.71%
$-- $2,528
Mar 2 $0.039
+34.95%
$-- $871
Feb 23 $0.0289
-25.32%
$-- $2,963
Feb 16 $0.0405
-28.45%
$-- $1,890
Feb 9 $0.059
+5.73%
$-- $2,861
Feb 2 $0.06
-0.99%
$-- $1,370
Jan 26 $0.07
-30.00%
$-- $3,988
Jan 19 $0.115
-11.99%
$-- $4,424
Jan 12 $0.142
-13.02%
$-- $5,804
Jan 5 $0.167
-22.27%
$-- $7,367
Dec 29 $0.21
+7.49%
$-- $8,692
Dec 22 $0.197
-20.44%
$-- $9,784
Dec 15 $0.25
-3.85%
$-- $7,703
Dec 8 $0.25
-1.73%
$-- $11,277
Dec 1 $0.27
-10.03%
$-- $4,711
Nov 24 $0.309
+117.91%
$-- $17,711
Nov 17 $0.152
-45.68%
$-- $4,161
Nov 10 $0.302
-30.58%
$-- $16,904
Nov 3 $0.454
+1.07%
$-- $14,595
Oct 27 $0.417
-21.78%
$-- $24,734
Oct 20 $0.5
+24.58%
$-- $26,609
Oct 13 $0.444
-23.17%
$-- $10,107
Oct 6 $0.576
-9.23%
$-- $16,794
Sep 29 $0.703
-12.70%
$-- $35,750
Sep 22 $0.798
-13.21%
$-- $30,644
Sep 15 $0.958
-10.91%
$-- $34,178
Sep 8 $1.09
-3.76%
$-- $45,992
Download