Plastic2Oil Inc (PK) Historical Data - PTOI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Plastic2Oil Inc (PK) (PTOI)
Plastic2Oil Inc (PK) (PTOI) Historical

Plastic2Oil Inc (PK) (PTOI)

0.0036

-0.0003

( -7.69% )

Updated: 08:30:13

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0004	-10	0.004	0.004	0.0036	26867	0.00363722	CS
4	0.0016	80	0.002	0.004	0.00189	69090	0.00322818	CS
12	0.00115	46.9387755102	0.00245	0.004	0.0012	42361	0.00265268	CS
26	0.0007	24.1379310345	0.0029	0.0059	0.0009	60529	0.00275534	CS
52	0.00035	10.7692307692	0.00325	0.007	0.0009	63076	0.00329043	CS
156	-0.0144	-80	0.018	0.0246	0.0007	63602	0.00615129	CS
260	-0.0589	-94.24	0.0625	0.067	0.0007	68950	0.0184922	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737152880	0.0039	0.0003	8.33	0.0039	0.0039	0.0039	10000
1737066420	0.0036	0	0.00	0.004	0.004	0.0036	20600
1736979720	0.0036	-0.0003	-7.69	0.004	0.004	0.0036	50000
1736893200	0.0039	0	0.00	0.0039	0.0039	0.0039	0
1736806800	0.0039	0.0003	8.33	0.004	0.004	0.0039	22500
1736547720	0.0036	0.00085	30.91	0.003	0.004	0.0025	401245
1736375340	0.00275	-0.00025	-8.33	0.00275	0.00275	0.00275	1000
1736288940	0.003	0.0005	20.00	0.0025	0.003	0.0025	188223
1736202180	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1735942980	0.0025	0.000375	17.65	0.002375	0.0025	0.002375	35000
1735856700	0.002125	0.000235	12.43	0.002125	0.002125	0.002125	500
1735683960	0.00189	-0.00016	-7.80	0.0019	0.0019	0.00189	22400
1735597740	0.00205	-0.00075	-26.79	0.00205	0.00205	0.00205	7501
1735338420	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1735252020	0.0028	0.00075	36.59	0.0028	0.0028	0.0028	100000
1735078200	0.00205	5.0E-5	2.50	0.002	0.00205	0.002	39195
1734992400	0.002	0.0004	25.00	0.0016	0.002	0.0016	2550
1734733200	0.0016	-0.0006	-27.27	0.002	0.002	0.0016	16500
1734646800	0.0022	2.5E-5	1.15	0.0027	0.0027	0.0022	42999
1734560940	0.002175	0.000175	8.75	0.002	0.002175	0.002	1801
1734474540	0.002	0	0.00	0.002	0.002	0.002	0
1734388140	0.002	-0.0002	-9.09	0.002175	0.00235	0.002	28285
1734128940	0.0022	-0.000125	-5.38	0.0027	0.0027	0.0022	11500
1734042480	0.0023249	0.0003249	16.25	0.0022	0.0028	0.0022	122118
1733955900	0.002	0.0004	25.00	0.002	0.002	0.002	60300
1733869200	0.0016	-0.00045	-21.95	0.0016	0.0016	0.0016	1500
1733782800	0.00205	0.00025	13.89	0.0018	0.00205	0.0018	54242
1733523600	0.0018	-0.00064	-26.23	0.0022	0.0022	0.0018	4428
1733437500	0.00244	0	0.00	0.00244	0.00244	0.00244	0
1733351100	0.00244	0	0.00	0.00244	0.00244	0.00244	0
1733264700	0.00244	0.00094	62.67	0.0028	0.0028	0.00244	5233
1733178180	0.0015	-0.00065	-30.23	0.00215	0.00215	0.0015	52000
1732918200	0.00215	0.000195	9.97	0.00215	0.00215	0.00215	10000
1732746540	0.001955	0.000455	30.33	0.001955	0.001955	0.001955	33481
1732660140	0.0015	-0.00141	-48.45	0.0015	0.0015	0.0015	30000
1732573560	0.00291	0.00131	81.88	0.002	0.00291	0.002	10200
1732314000	0.0016	0.0001	6.67	0.0016	0.0016	0.0016	87300
1732227900	0.0015	0	0.00	0.0015	0.0015	0.0015	4500
1732141740	0.0015	-0.000475	-24.05	0.00245	0.0034	0.0015	19000
1732054800	0.001975	0.0007751	64.60	0.0015	0.001975	0.0015	1639
1731968640	0.0011999	-0.0003	-20.00	0.0011999	0.0011999	0.0011999	30300
1731709200	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1731622800	0.0015	0	0.00	0.0015	0.0015	0.0015	940
1731536760	0.0015	-0.0022	-59.46	0.0025	0.0025	0.0015	3142
1731450480	0.0037	0.00165	80.49	0.0015	0.0037	0.0015	28000
1731363600	0.00205	0	0.00	0.00205	0.00205	0.00205	0
1731104400	0.00205	0.0008501	70.85	0.0015	0.00205	0.0015	153035
1731014820	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1730928420	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1730842020	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1730755620	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1730496420	0.0011999	-0.001725	-58.97	0.0011999	0.0011999	0.0011999	209
1730409900	0.002925	0	0.00	0.002925	0.002925	0.002925	0
1730323500	0.002925	0.000475	19.39	0.0038	0.0038	0.002	63783
1730237280	0.00245	-0.00027	-9.93	0.00245	0.00245	0.00245	2000
1730150700	0.00272	0	0.00	0.00272	0.00272	0.00272	0
1729891500	0.00272	-8.0E-5	-2.86	0.002	0.00272	0.002	2400
1729805100	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1729718700	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1729632300	0.0028	0.0016001	133.35	0.0022	0.0028	0.0022	26666
1729545600	0.0011999	-0.0026	-68.42	0.0022	0.0022	0.0011999	1100

Plastic2Oil (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions