Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.125 -0.005 (-0.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.130 1.150 1.080 1.125 108,163 -0.00(-0.44%)
May 21, 2024 1.090 1.160 1.090 1.130 244,776 +0.04(+3.67%)
May 20, 2024 1.060 1.130 1.050 1.090 190,666 +0.01(+0.93%)
May 17, 2024 1.060 1.100 1.060 1.080 103,750 +0.00(+0.00%)
May 16, 2024 1.080 1.120 1.070 1.080 66,203 -0.02(-1.82%)
May 15, 2024 1.080 1.130 1.070 1.100 157,152 +0.01(+0.92%)
May 14, 2024 1.080 1.110 1.070 1.090 65,980 +0.01(+0.93%)
May 13, 2024 1.060 1.080 1.050 1.080 107,639 +0.01(+0.93%)
May 10, 2024 1.060 1.100 1.040 1.070 161,295 +0.02(+1.90%)
May 09, 2024 1.060 1.100 1.050 1.050 144,223 -0.01(-0.94%)
May 08, 2024 0.9900 1.070 0.9900 1.060 166,852 +0.03(+2.91%)
May 07, 2024 0.8500 1.030 0.7105 1.030 320,736 -0.01(-0.96%)
May 06, 2024 1.090 1.090 1.020 1.040 129,287 -0.01(-0.95%)
May 03, 2024 1.080 1.080 1.040 1.050 11,363 -0.01(-0.94%)
May 02, 2024 1.102 1.104 1.050 1.060 23,832 -0.02(-1.92%)
May 01, 2024 1.110 1.110 1.081 1.081 67,807 +0.01(+1.01%)
Apr 30, 2024 1.090 1.120 1.070 1.070 105,769 -0.01(-0.65%)
Apr 29, 2024 1.090 1.100 1.050 1.077 108,599 -0.00(-0.28%)
Apr 26, 2024 1.120 1.120 1.070 1.080 114,729 -0.02(-1.82%)
Apr 25, 2024 1.111 1.120 1.090 1.100 92,455 -0.01(-0.90%)
Apr 24, 2024 1.110 1.120 1.100 1.110 112,510 +0.01(+0.91%)
Apr 23, 2024 1.100 1.100 1.090 1.100 67,350 +0.02(+1.85%)
Apr 22, 2024 1.090 1.100 1.070 1.080 103,680 +0.00(+0.00%)
Apr 19, 2024 1.070 1.080 1.070 1.080 3,779 +0.01(+0.93%)
Apr 18, 2024 1.060 1.070 1.060 1.070 1,973 +0.01(+0.47%)
Apr 17, 2024 1.070 1.070 1.065 1.065 2,258 -0.01(-0.47%)
Apr 16, 2024 1.050 1.095 1.050 1.070 3,262 +0.01(+0.47%)
Apr 15, 2024 1.120 1.120 1.060 1.065 124,558 -0.03(-2.29%)
Apr 12, 2024 1.100 1.100 1.080 1.090 4,376 +0.01(+0.93%)
Apr 11, 2024 1.110 1.110 1.080 1.080 17,177 -0.02(-1.82%)
Apr 10, 2024 1.130 1.130 1.080 1.100 17,465 +0.00(+0.00%)
Apr 09, 2024 1.110 1.110 1.100 1.100 16,757 +0.01(+0.92%)
Apr 08, 2024 1.110 1.110 1.090 1.090 55,965 -0.01(-0.91%)
Apr 05, 2024 1.110 1.110 1.100 1.100 52,044 +0.01(+0.92%)
Apr 04, 2024 1.100 1.110 1.080 1.090 51,796 +0.01(+0.92%)
Apr 03, 2024 1.120 1.120 1.080 1.080 92,601 -0.04(-3.56%)
Apr 02, 2024 1.100 1.130 1.090 1.120 102,263 +0.02(+1.82%)
Apr 01, 2024 1.090 1.100 1.080 1.100 5,823 +0.00(+0.00%)
Mar 28, 2024 1.130 1.130 1.090 1.100 61,661 +0.00(+0.00%)
Mar 27, 2024 1.100 1.120 1.090 1.100 82,544 +0.01(+0.46%)
Mar 26, 2024 1.060 1.100 1.060 1.095 76,085 +0.01(+1.39%)
Mar 25, 2024 1.060 1.080 1.060 1.080 12,677 +0.01(+0.47%)
Mar 22, 2024 1.060 1.085 1.050 1.075 8,650 -0.01(-0.92%)
Mar 21, 2024 1.090 1.090 1.080 1.085 6,981 +0.01(+1.40%)
Mar 20, 2024 1.070 1.080 1.070 1.070 9,759 -0.01(-0.93%)
Mar 19, 2024 1.100 1.100 1.070 1.080 5,021 +0.00(+0.00%)
Mar 18, 2024 1.100 1.100 1.075 1.080 30,708 -0.01(-1.37%)
Mar 15, 2024 1.109 1.109 1.080 1.095 6,244 +0.01(+0.92%)
Mar 14, 2024 1.090 1.100 1.080 1.085 51,892 -0.02(-1.36%)
Mar 13, 2024 1.110 1.120 1.080 1.100 50,946 -0.03(-2.65%)
Mar 12, 2024 1.130 1.150 1.110 1.130 56,471 -0.01(-0.44%)
Mar 11, 2024 1.190 1.190 1.130 1.135 61,392 -0.03(-2.99%)
Mar 08, 2024 1.192 1.192 1.155 1.170 100,019 +0.01(+0.86%)
Mar 07, 2024 1.200 1.200 1.160 1.160 132,743 -0.03(-2.11%)
Mar 06, 2024 1.170 1.190 1.150 1.185 104,085 +0.03(+2.16%)
Mar 05, 2024 1.180 1.200 1.155 1.160 100,257 -0.02(-1.69%)
Mar 04, 2024 1.200 1.200 1.170 1.180 51,318 -0.02(-1.67%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.