Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 0.8100 0.8200 0.8001 0.8200 15,305 +0.00(+0.00%)
Jan 30, 2019 0.8200 0.8200 0.8200 0.8200 2,000 -0.01(-0.73%)
Jan 28, 2019 0.8260 0.8260 0.8260 0 +0.01(+1.35%)
Jan 24, 2019 0.8150 0.8150 0.8150 0 +0.00(+0.62%)
Jan 23, 2019 0.8100 0.8100 0.8100 0.8100 504 +0.01(+1.24%)
Jan 22, 2019 0.8001 0.8501 0.8001 0.8001 4,000 -0.06(-6.97%)
Jan 18, 2019 0.8640 0.9000 0.8600 0.8600 3,600 +0.00(+0.00%)
Jan 17, 2019 0.8600 0.8600 0.8600 40 +0.00(+0.00%)
Jan 16, 2019 0.9645 0.9645 0.8600 0.8600 630 -0.02(-2.27%)
Jan 15, 2019 0.8500 0.9000 0.8500 0.8800 17,074 +0.08(+10.00%)
Jan 14, 2019 0.8000 0.8900 0.8000 0.8000 5,285 +0.00(+0.00%)
Jan 11, 2019 0.8750 0.9500 0.8000 0.8000 5,200 +0.00(+0.00%)
Jan 10, 2019 0.8000 0.8000 0.8000 30 +0.00(+0.00%)
Jan 09, 2019 0.7600 0.8000 0.7600 0.8000 239,712 +0.02(+2.56%)
Jan 08, 2019 0.7501 0.7800 0.7501 0.7800 4,718 +0.06(+8.33%)
Jan 07, 2019 0.7200 0.7200 0.7200 14 +0.00(+0.00%)
Jan 04, 2019 0.8000 0.8000 0.7200 0.7200 42,900 -0.05(-6.49%)
Jan 03, 2019 0.7250 0.7700 0.7000 0.7700 26,660 +0.04(+4.76%)
Jan 02, 2019 0.7800 0.7800 0.7350 0.7350 10,100 -0.05(-5.77%)
Dec 31, 2018 0.7350 0.7800 0.7000 0.7800 36,600 +0.05(+6.85%)
Dec 28, 2018 0.7501 0.7676 0.7000 0.7300 21,300 -0.02(-2.68%)
Dec 27, 2018 0.7501 0.7601 0.7400 0.7501 69,120 -0.01(-1.30%)
Dec 26, 2018 0.7501 0.7700 0.7501 0.7600 19,130 -0.04(-5.00%)
Dec 24, 2018 0.7500 0.8000 0.7500 0.8000 33,500 +0.00(+0.00%)
Dec 21, 2018 0.8000 0.8356 0.7500 0.8000 74,600 -0.02(-2.44%)
Dec 20, 2018 0.8800 0.8800 0.7211 0.8200 32,701 -0.06(-6.82%)
Dec 19, 2018 0.8800 0.8800 0.8800 0.8800 2,048 +0.00(+0.00%)
Dec 18, 2018 0.8600 0.8800 0.8600 0.8800 3,583 +0.00(+0.00%)
Dec 17, 2018 0.9000 0.9000 0.8800 0.8800 17,906 -0.04(-4.35%)
Dec 14, 2018 0.9350 0.9350 0.9200 0.9200 9,600 +0.01(+1.10%)
Dec 13, 2018 0.9001 0.9101 0.9001 0.9100 7,013 +0.01(+1.10%)
Dec 12, 2018 0.9001 0.9001 0.9001 0.9001 368 -0.02(-2.16%)
Dec 11, 2018 0.9200 0.9200 0.9200 0.9200 123 +0.02(+2.22%)
Dec 10, 2018 0.9000 0.9000 0.9000 0.9000 2,001 -0.10(-10.00%)
Dec 07, 2018 1.000 1.000 1.000 18 +0.00(+0.00%)
Dec 06, 2018 0.9100 1.000 0.9000 1.000 2,555 +0.06(+6.38%)
Dec 04, 2018 0.9000 0.9400 0.9000 0.9400 7,700 -0.06(-6.00%)
Dec 03, 2018 1.010 1.010 1.000 1.000 24,080 -0.10(-9.09%)
Nov 30, 2018 1.080 1.100 1.055 1.100 5,100 +0.04(+3.77%)
Nov 29, 2018 1.100 1.100 1.020 1.060 3,828 -0.06(-5.36%)
Nov 28, 2018 1.010 1.120 1.010 1.120 3,967 +0.10(+9.80%)
Nov 27, 2018 1.010 1.020 1.010 1.020 6,363 +0.01(+0.99%)
Nov 26, 2018 1.000 1.010 1.000 1.010 13,104 +0.01(+1.00%)
Nov 23, 2018 0.9750 1.000 0.9750 1.000 400 +0.02(+2.04%)
Nov 21, 2018 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Nov 20, 2018 0.9800 0.9800 0.9800 0.9800 5,045 +0.00(+0.00%)
Nov 19, 2018 0.9800 0.9800 0.9800 0.9800 5,700 -0.06(-5.77%)
Nov 16, 2018 1.030 1.060 1.020 1.040 52,200 +0.05(+5.05%)
Nov 15, 2018 1.050 1.050 0.9900 0.9900 59,772 -0.06(-5.71%)
Nov 14, 2018 1.050 1.050 1.050 1.050 1,115 +0.00(+0.00%)
Nov 13, 2018 1.060 1.070 1.050 1.050 22,433 -0.01(-0.94%)
Nov 12, 2018 1.060 1.060 1.060 1.060 350 +0.00(+0.00%)
Nov 09, 2018 1.130 1.130 1.060 1.060 21,900 -0.04(-3.64%)
Nov 08, 2018 1.050 1.135 1.050 1.100 11,150 +0.04(+3.77%)
Nov 07, 2018 1.100 1.135 1.060 1.060 16,441 -0.05(-4.50%)
Nov 06, 2018 1.100 1.110 1.100 1.110 2,204 +0.01(+0.91%)
Nov 05, 2018 1.100 1.125 1.100 1.100 20,954 -0.03(-2.65%)
Nov 02, 2018 1.130 1.130 1.050 1.130 18,100 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.