|
Closing price on 10/10/2019
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
4,000 |
| Split-adjusted Price |
6.85 |
|
|
PTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.85
|
4,000
|
|
|
10/9/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.85
|
0
|
|
|
10/8/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.85
|
0
|
|
|
10/7/2019
|
+0.50 / +5.38%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
6.85
|
3,500
|
|
|
10/4/2019
|
-0.80 / -8.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.27
|
6.43
|
1,700
|
|
|
10/3/2019
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
6.99
|
200
|
|
|
10/2/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.64
|
100
|
|
|
10/1/2019
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.20
|
9.50
|
9.53
|
6.64
|
8,200
|
|
|
9/30/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.64
|
1,000
|
|
|
9/27/2019
|
+0.40 / +4.35%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.55
|
6.71
|
2,600
|
|
|
9/26/2019
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.43
|
200
|
|
|
9/25/2019
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.17
|
6.64
|
1,200
|
|
|
9/24/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.36
|
1,000
|
|
|
9/23/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.36
|
0
|
|
|
9/20/2019
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.13
|
6.57
|
3,100
|
|
|
9/19/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.00
|
9.00
|
9.14
|
6.29
|
1,100
|
|
|
9/18/2019
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.29
|
1,400
|
|
|
9/17/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
6.22
|
1,500
|
|
|
9/16/2019
|
+0.30 / +3.45%
|
9.50
|
9.50
|
8.70
|
9.00
|
8.83
|
6.29
|
10,900
|
|
|
9/13/2019
|
+1.00 / +11.76%
|
8.50
|
9.50
|
8.50
|
9.50
|
8.70
|
6.64
|
17,100
|
|
|
9/12/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.45
|
5.94
|
8,000
|
|
|
9/11/2019
|
-0.50 / -5.56%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.31
|
5.94
|
5,300
|
|
|
9/10/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.29
|
0
|
|
|
9/9/2019
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.29
|
100
|
|
|
9/6/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.71
|
0
|
|
|
9/5/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.71
|
0
|
|
|
9/4/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.71
|
0
|
|
|
9/3/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.71
|
0
|
|
|
8/30/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.71
|
0
|
|
|
8/29/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.71
|
0
|
|
|