Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

P10 Industries Inc (OP: PIOE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	1.330	1.370	1.330	1.360	1,600	-0.01(-0.73%)
Oct 30, 2019	1.340	1.370	1.340	1.370	5,990	+0.07(+5.38%)
Oct 29, 2019	1.260	1.300	1.260	1.300	545	+0.04(+3.17%)
Oct 28, 2019	1.276	1.292	1.260	1.260	2,416	+0.01(+0.80%)
Oct 25, 2019	1.250	1.270	1.250	1.250	1,200	-0.02(-1.57%)
Oct 24, 2019	1.190	1.270	1.190	1.270	2,700	+0.08(+6.72%)
Oct 23, 2019	1.230	1.230	1.190	1.190	1,020	-0.08(-6.00%)
Oct 22, 2019	1.250	1.276	1.240	1.266	4,018	+0.05(+3.77%)
Oct 18, 2019		1.220	1.220	1.220	0	+0.00(+0.00%)
Oct 17, 2019	1.220	1.220	1.220	1.220	2,092	+0.03(+2.52%)
Oct 16, 2019	1.130	1.220	1.100	1.190	6,499	-0.03(-2.46%)
Oct 15, 2019	1.220	1.220	1.220	1.220	100	+0.00(+0.00%)
Oct 14, 2019	1.220	1.220	1.220	1.220	582	+0.00(+0.00%)
Oct 11, 2019	1.170	1.220	1.170	1.220	600	+0.02(+1.67%)
Oct 10, 2019	1.160	1.200	1.130	1.200	6,531	+0.05(+4.35%)
Oct 09, 2019		1.150	1.150	1.150	1	+0.00(+0.00%)
Oct 04, 2019		1.150	1.150	1.150	0	+0.05(+4.55%)
Oct 03, 2019	1.090	1.125	1.090	1.100	2,994	+0.04(+3.77%)
Oct 02, 2019	1.100	1.100	1.060	1.060	4,400	-0.02(-1.85%)
Oct 01, 2019	1.135	1.140	1.080	1.080	15,160	-0.07(-6.09%)
Sep 30, 2019	1.110	1.150	1.110	1.150	79,091	+0.00(+0.00%)
Sep 27, 2019	1.120	1.150	1.120	1.150	53,900	-0.01(-0.86%)
Sep 26, 2019	1.170	1.170	1.140	1.160	58,648	-0.01(-0.85%)
Sep 25, 2019	1.180	1.195	1.170	1.170	13,940	-0.02(-1.68%)
Sep 23, 2019		1.190	1.190	1.190	0	-0.02(-1.65%)
Sep 20, 2019	1.220	1.290	1.180	1.210	57,400	+0.00(+0.00%)
Sep 19, 2019	1.210	1.250	1.210	1.210	13,700	-0.11(-8.33%)
Sep 18, 2019	1.250	1.370	1.200	1.320	16,491	-0.02(-1.75%)
Sep 17, 2019		1.343	1.343	1.343	101	+0.00(+0.00%)
Sep 16, 2019	1.350	1.350	1.340	1.343	1,345	-0.03(-1.93%)
Sep 13, 2019	1.370	1.370	1.370	1.370	8,800	+0.00(+0.00%)
Sep 12, 2019	1.370	1.390	1.370	1.370	1,300	-0.03(-2.14%)
Sep 11, 2019	1.400	1.400	1.400	1.400	4,078	+0.03(+2.19%)
Sep 10, 2019	1.370	1.400	1.370	1.370	4,970	+0.00(+0.00%)
Sep 09, 2019	1.400	1.400	1.370	1.370	7,400	-0.03(-2.14%)
Sep 06, 2019	1.370	1.400	1.370	1.400	9,800	+0.02(+1.45%)
Sep 05, 2019	1.370	1.384	1.370	1.380	2,730	+0.01(+0.73%)
Sep 04, 2019	1.380	1.380	1.370	1.370	2,090	-0.03(-2.14%)
Sep 03, 2019	1.380	1.400	1.380	1.400	3,050	+0.00(+0.36%)
Aug 30, 2019	1.430	1.430	1.300	1.395	10,600	-0.01(-1.06%)
Aug 29, 2019	1.410	1.430	1.390	1.410	40,997	-0.02(-1.40%)
Aug 28, 2019	1.430	1.430	1.410	1.430	22,015	-0.02(-1.38%)
Aug 27, 2019	1.440	1.450	1.440	1.450	29,341	+0.00(+0.00%)
Aug 26, 2019		1.450	1.450	1.450	10	+0.00(+0.00%)
Aug 22, 2019		1.450	1.450	1.450	0	+0.00(+0.00%)
Aug 21, 2019	1.450	1.450	1.450	1.450	2,200	+0.00(+0.00%)
Aug 20, 2019	1.460	1.480	1.450	1.450	16,155	+0.00(+0.00%)
Aug 19, 2019	1.440	1.500	1.440	1.450	9,791	+0.02(+1.12%)
Aug 16, 2019	1.400	1.450	1.400	1.434	3,200	+0.00(+0.28%)
Aug 15, 2019	1.395	1.430	1.360	1.430	8,400	-0.02(-1.38%)
Aug 14, 2019	1.450	1.450	1.450	1.450	10,000	+0.00(+0.00%)
Aug 13, 2019	1.450	1.450	1.420	1.450	6,555	+0.10(+7.41%)
Aug 12, 2019	1.405	1.405	1.350	1.350	3,886	-0.10(-6.90%)
Aug 09, 2019	1.210	1.500	1.210	1.450	25,200	+0.01(+0.69%)
Aug 08, 2019	1.400	1.440	1.400	1.440	4,160	-0.03(-2.04%)
Aug 06, 2019		1.470	1.470	1.470	0	-0.03(-2.00%)
Aug 05, 2019	1.480	1.500	1.480	1.500	4,179	+0.00(+0.00%)
Aug 02, 2019	1.520	1.520	1.460	1.500	15,000	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

P10 Industries Inc (OP: PIOE )

Historical Prices