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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.000 -0.010 (-0.99%)
Streaming Delayed Price Updated: 3:20 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 1.020 1.020 0.9774 1.000 21,503 -0.01(-0.99%)
Oct 22, 2024 1.008 1.030 0.9762 1.010 43,607 +0.06(+6.83%)
Oct 21, 2024 0.9700 1.003 0.9243 0.9454 7,300 -0.05(-5.46%)
Oct 18, 2024 0.9800 1.030 0.9400 1.000 52,498 +0.00(+0.16%)
Oct 17, 2024 0.9300 0.9984 0.9000 0.9984 5,794 +0.05(+4.98%)
Oct 16, 2024 0.8901 0.9853 0.8901 0.9510 73,710 +0.04(+4.49%)
Oct 15, 2024 0.9100 0.9800 0.8800 0.9101 47,073 -0.01(-1.08%)
Oct 14, 2024 0.9500 1.020 0.8847 0.9200 86,359 -0.06(-6.12%)
Oct 11, 2024 0.9000 0.9800 0.8801 0.9800 60,745 +0.08(+8.76%)
Oct 10, 2024 0.9100 0.9400 0.8817 0.9011 53,604 -0.05(-5.15%)
Oct 09, 2024 0.9800 0.9800 0.9500 0.9500 4,658 +0.02(+2.53%)
Oct 08, 2024 0.9500 0.9900 0.9120 0.9266 18,338 -0.01(-1.18%)
Oct 07, 2024 0.9100 1.010 0.8600 0.9377 37,722 +0.01(+1.37%)
Oct 04, 2024 0.9600 0.9600 0.8800 0.9250 11,297 -0.01(-1.24%)
Oct 03, 2024 1.016 1.016 0.7600 0.9366 75,851 -0.08(-8.18%)
Oct 02, 2024 1.060 1.060 0.9900 1.020 38,814 -0.03(-3.23%)
Oct 01, 2024 0.8200 1.060 0.8200 1.054 112,387 +0.15(+17.11%)
Sep 30, 2024 1.115 1.120 0.7603 0.9000 255,928 -0.14(-13.46%)
Sep 27, 2024 1.054 1.054 1.040 1.040 1,111 +0.02(+1.96%)
Sep 26, 2024 1.060 1.060 1.020 1.020 3,183 -0.03(-2.86%)
Sep 25, 2024 1.040 1.060 1.040 1.050 3,181 +0.02(+1.94%)
Sep 24, 2024 1.030 1.030 1.030 1.030 708 +0.00(+0.00%)
Sep 23, 2024 1.000 1.035 1.000 1.030 3,514 -0.02(-1.90%)
Sep 20, 2024 1.050 1.070 1.040 1.050 4,136 -0.01(-0.94%)
Sep 19, 2024 1.020 1.069 1.020 1.060 3,283 +0.03(+2.91%)
Sep 18, 2024 1.030 1.060 1.020 1.030 5,797 +0.01(+0.98%)
Sep 17, 2024 1.030 1.030 1.000 1.020 17,518 -0.01(-0.97%)
Sep 16, 2024 1.020 1.100 1.010 1.030 86,035 +0.02(+1.48%)
Sep 13, 2024 1.020 1.020 1.010 1.015 7,374 -0.01(-0.49%)
Sep 12, 2024 1.010 1.020 1.000 1.020 13,566 +0.00(+0.00%)
Sep 11, 2024 1.020 1.020 1.020 1.020 1,140 +0.00(+0.00%)
Sep 10, 2024 1.020 1.020 1.020 1.020 2,174 -0.00(-0.49%)
Sep 09, 2024 1.030 1.030 1.025 1.025 1,734 +0.00(+0.00%)
Sep 06, 2024 1.012 1.030 1.012 1.025 1,411 +0.00(+0.48%)
Sep 05, 2024 1.030 1.030 1.020 1.020 2,093 -0.01(-0.96%)
Sep 04, 2024 1.020 1.030 1.000 1.030 14,315 +0.01(+0.97%)
Sep 03, 2024 1.000 1.020 1.000 1.020 1,516 -0.01(-0.96%)
Aug 29, 2024 1.030 176 +0.01(+0.98%)
Aug 28, 2024 1.000 1.020 1.000 1.020 873 +0.01(+0.49%)
Aug 27, 2024 1.030 1.030 1.000 1.015 9,117 +0.00(+0.50%)
Aug 26, 2024 1.000 1.025 1.000 1.010 2,949 -0.01(-0.98%)
Aug 23, 2024 1.020 1.030 1.020 1.020 577 -0.01(-0.97%)
Aug 22, 2024 1.000 1.040 1.000 1.030 13,630 -0.01(-0.88%)
Aug 21, 2024 1.020 1.039 1.020 1.039 1,546 +0.02(+1.87%)
Aug 20, 2024 1.030 1.030 1.020 1.020 1,748 +0.01(+0.99%)
Aug 19, 2024 1.020 1.020 1.010 1.010 1,867 -0.01(-0.98%)
Aug 16, 2024 1.030 1.030 1.020 1.020 1,350 +0.01(+0.99%)
Aug 15, 2024 1.020 1.030 1.010 1.010 4,610 +0.00(+0.00%)
Aug 14, 2024 1.030 1.031 1.000 1.010 20,820 -0.01(-0.98%)
Aug 13, 2024 1.030 1.040 1.010 1.020 9,674 +0.01(+0.99%)
Aug 12, 2024 1.030 1.030 1.000 1.010 18,905 -0.02(-1.94%)
Aug 09, 2024 1.030 1.035 1.030 1.030 1,042 +0.00(+0.00%)
Aug 08, 2024 1.030 1.030 1.020 1.030 5,701 +0.01(+0.98%)
Aug 07, 2024 1.040 1.040 1.020 1.020 3,817 +0.01(+0.49%)
Aug 06, 2024 1.030 1.071 1.010 1.015 125,167 -0.02(-1.46%)
Aug 05, 2024 1.040 1.090 1.030 1.030 289,815 +0.00(+0.00%)
Aug 02, 2024 1.050 1.050 1.030 1.030 6,354 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.