Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peer To Peer Network (OP: PTOP )

0.0003 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 2024 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 (%)
May 31, 2019 0.0017 0.0017 0.0014 0.0015 3,707,000 -0.00(-11.76%)
May 30, 2019 0.0014 0.0020 0.0014 0.0017 28,919,304 +0.00(+13.33%)
May 29, 2019 0.0018 0.0018 0.0014 0.0015 4,991,935 -0.00(-16.67%)
May 28, 2019 0.0016 0.0019 0.0014 0.0018 5,499,800 +0.00(+28.57%)
May 24, 2019 0.0014 0.0017 0.0013 0.0014 6,823,400 -0.00(-12.50%)
May 23, 2019 0.0013 0.0017 0.0013 0.0016 10,342,287 +0.00(+6.67%)
May 22, 2019 0.0017 0.0017 0.0013 0.0015 9,051,764 -0.00(-11.76%)
May 21, 2019 0.0017 0.0017 0.0017 0.0017 9,927,200 -0.00(-10.53%)
May 20, 2019 0.0016 0.0022 0.0016 0.0019 2,115,568 -0.00(-5.00%)
May 17, 2019 0.0016 0.0020 0.0016 0.0020 5,867,400 +0.00(+11.11%)
May 16, 2019 0.0020 0.0020 0.0016 0.0018 15,791,928 -0.00(-10.00%)
May 15, 2019 0.0015 0.0020 0.0015 0.0020 2,212,406 +0.00(+5.26%)
May 14, 2019 0.0020 0.0021 0.0017 0.0019 10,608,112 -0.00(-5.00%)
May 13, 2019 0.0022 0.0022 0.0017 0.0020 22,134,458 +0.00(+0.00%)
May 10, 2019 0.0020 0.0023 0.0018 0.0020 10,829,800 -0.00(-4.76%)
May 09, 2019 0.0022 0.0022 0.0019 0.0021 11,704,828 -0.00(-4.55%)
May 08, 2019 0.0022 0.0025 0.0022 0.0022 6,196,905 +0.00(+0.00%)
May 07, 2019 0.0033 0.0033 0.0021 0.0022 9,588,736 -0.00(-18.52%)
May 06, 2019 0.0024 0.0028 0.0020 0.0027 16,875,014 +0.00(+17.39%)
May 03, 2019 0.0022 0.0025 0.0020 0.0023 6,373,500 +0.00(+4.55%)
May 02, 2019 0.0025 0.0026 0.0020 0.0022 9,615,851 -0.00(-8.33%)
May 01, 2019 0.0020 0.0030 0.0020 0.0024 12,882,046 +0.00(+20.00%)
Apr 30, 2019 0.0024 0.0024 0.0018 0.0020 23,762,670 -0.00(-16.67%)
Apr 29, 2019 0.0026 0.0028 0.0021 0.0024 14,870,753 -0.00(-7.69%)
Apr 26, 2019 0.0034 0.0034 0.0025 0.0026 20,514,098 -0.00(-21.21%)
Apr 25, 2019 0.0035 0.0045 0.0028 0.0033 72,286,360 +0.00(+3.12%)
Apr 24, 2019 0.0049 0.0050 0.0030 0.0032 54,507,668 -0.00(-20.00%)
Apr 23, 2019 0.0036 0.0054 0.0028 0.0040 129,151,848 +0.00(+8.11%)
Apr 22, 2019 0.0024 0.0055 0.0023 0.0037 219,773,232 +0.00(+68.18%)
Apr 18, 2019 0.0008 0.0035 0.0008 0.0022 376,629,504 +0.00(+175.00%)
Apr 17, 2019 0.0008 0.0009 0.0008 0.0008 21,052,564 +0.00(+0.00%)
Apr 16, 2019 0.0009 0.0009 0.0007 0.0008 43,176,600 +0.00(+0.00%)
Apr 15, 2019 0.0008 0.0009 0.0008 0.0008 6,900,000 -0.00(-20.00%)
Apr 12, 2019 0.0010 0.0010 0.0008 0.0010 6,158,600 +0.00(+0.00%)
Apr 11, 2019 0.0010 0.0010 0.0008 0.0010 613,760 +0.00(+11.11%)
Apr 10, 2019 0.0008 0.0010 0.0008 0.0009 3,857,400 -0.00(-10.00%)
Apr 09, 2019 0.0008 0.0010 0.0008 0.0010 7,796,100 +0.00(+11.11%)
Apr 08, 2019 0.0010 0.0010 0.0009 0.0009 14,162,500 +0.00(+0.00%)
Apr 05, 2019 0.0011 0.0012 0.0009 0.0009 1,798,300 -0.00(-10.00%)
Apr 04, 2019 0.0011 0.0011 0.0009 0.0010 1,274,818 -0.00(-9.09%)
Apr 03, 2019 0.0010 0.0011 0.0009 0.0011 12,594,000 +0.00(+22.22%)
Apr 02, 2019 0.0010 0.0011 0.0009 0.0009 26,788,622 +0.00(+0.00%)
Apr 01, 2019 0.0011 0.0011 0.0008 0.0009 3,751,788 -0.00(-18.18%)
Mar 29, 2019 0.0008 0.0011 0.0008 0.0011 5,260,800 +0.00(+10.00%)
Mar 28, 2019 0.0011 0.0012 0.0010 0.0010 13,853,327 +0.00(+0.00%)
Mar 27, 2019 0.0011 0.0011 0.0009 0.0010 369,474 +0.00(+0.00%)
Mar 26, 2019 0.0009 0.0010 0.0009 0.0010 325,000 -0.00(-9.09%)
Mar 25, 2019 0.0011 0.0012 0.0009 0.0011 4,245,200 +0.00(+0.00%)
Mar 22, 2019 0.0011 0.0011 0.0009 0.0011 14,052,800 +0.00(+10.00%)
Mar 21, 2019 0.0010 0.0012 0.0009 0.0010 14,725,000 -0.00(-9.09%)
Mar 20, 2019 0.0009 0.0012 0.0009 0.0011 15,484,825 +0.00(+10.00%)
Mar 19, 2019 0.0008 0.0011 0.0008 0.0010 29,105,368 +0.00(+25.00%)
Mar 18, 2019 0.0007 0.0009 0.0007 0.0008 17,536,048 +0.00(+0.00%)
Mar 15, 2019 0.0008 0.0008 0.0008 0.0008 1,300,000 +0.00(+14.29%)
Mar 14, 2019 0.0009 0.0009 0.0007 0.0007 4,757,601 -0.00(-12.50%)
Mar 13, 2019 0.0007 0.0008 0.0007 0.0008 1,033,000 +0.00(+0.00%)
Mar 12, 2019 0.0009 0.0009 0.0007 0.0008 4,754,000 +0.00(+0.00%)
Mar 11, 2019 0.0009 0.0009 0.0007 0.0008 4,882,000 +0.00(+0.00%)
Mar 08, 2019 0.0007 0.0008 0.0007 0.0008 6,179,000 +0.00(+0.00%)
Mar 07, 2019 0.0008 0.0008 0.0007 0.0008 7,526,600 +0.00(+14.29%)
Mar 06, 2019 0.0008 0.0008 0.0007 0.0007 1,189,300 -0.00(-12.50%)
Mar 05, 2019 0.0009 0.0010 0.0007 0.0008 17,417,000 +0.00(+0.00%)
Mar 04, 2019 0.0007 0.0008 0.0007 0.0008 524,100 +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.