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 )

1.070 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.090 1.090 1.060 1.070 2,945 -0.01(-0.93%)
Jul 17, 2024 1.090 1.090 1.070 1.080 5,422 +0.01(+0.93%)
Jul 16, 2024 1.060 1.091 1.050 1.070 89,422 -0.01(-1.38%)
Jul 15, 2024 1.080 1.090 1.070 1.085 23,288 -0.01(-0.46%)
Jul 12, 2024 1.070 1.120 1.070 1.090 167,359 +0.04(+3.81%)
Jul 11, 2024 1.050 1.060 1.040 1.050 11,041 -0.00(-0.47%)
Jul 10, 2024 1.080 1.080 1.040 1.055 108,500 +0.00(+0.00%)
Jul 09, 2024 1.050 1.100 1.040 1.055 125,122 +0.01(+1.44%)
Jul 08, 2024 1.050 1.100 1.040 1.040 129,092 -0.01(-0.95%)
Jul 05, 2024 1.040 1.070 1.030 1.050 18,080 +0.01(+0.96%)
Jul 03, 2024 1.050 1.050 1.040 1.040 2,489 -0.03(-2.80%)
Jul 02, 2024 1.040 1.110 1.040 1.070 122,964 +0.03(+2.39%)
Jul 01, 2024 1.110 1.110 1.030 1.045 109,363 -0.02(-1.88%)
Jun 28, 2024 1.050 1.110 1.040 1.065 171,744 +0.03(+2.90%)
Jun 27, 2024 1.050 1.050 1.020 1.035 26,303 -0.01(-0.96%)
Jun 26, 2024 1.050 1.050 1.040 1.045 11,629 +0.00(+0.48%)
Jun 25, 2024 1.040 1.050 1.040 1.040 2,968 +0.00(+0.00%)
Jun 24, 2024 1.040 1.050 1.030 1.040 113,670 -0.02(-2.35%)
Jun 21, 2024 1.050 1.130 1.020 1.065 203,543 +0.03(+3.40%)
Jun 20, 2024 1.050 1.070 1.030 1.030 12,757 +0.00(+0.00%)
Jun 18, 2024 1.070 1.090 1.025 1.030 110,254 -0.05(-4.63%)
Jun 17, 2024 1.060 1.140 1.030 1.080 236,829 +0.04(+3.85%)
Jun 14, 2024 1.050 1.058 1.030 1.040 5,498 -0.01(-0.95%)
Jun 13, 2024 1.060 1.070 1.040 1.050 79,862 -0.03(-2.78%)
Jun 12, 2024 1.050 1.090 1.039 1.080 120,194 +0.03(+2.86%)
Jun 11, 2024 1.070 1.070 1.050 1.050 7,841 +0.01(+0.96%)
Jun 10, 2024 1.060 1.070 1.030 1.040 27,183 -0.03(-2.80%)
Jun 07, 2024 1.070 1.090 1.040 1.070 115,116 +0.02(+1.90%)
Jun 06, 2024 1.082 1.092 1.050 1.050 10,239 -0.01(-1.41%)
Jun 05, 2024 1.050 1.100 1.050 1.065 6,190 +0.00(+0.47%)
Jun 04, 2024 1.070 1.100 1.030 1.060 80,048 -0.04(-3.64%)
Jun 03, 2024 1.170 1.190 1.050 1.100 152,450 -0.06(-5.17%)
May 31, 2024 1.140 1.170 1.100 1.160 181,961 +0.04(+3.57%)
May 30, 2024 1.130 1.140 1.100 1.120 120,878 +0.01(+0.90%)
May 29, 2024 1.110 1.140 1.100 1.110 54,735 +0.01(+0.91%)
May 28, 2024 1.120 1.130 1.090 1.100 123,151 +0.00(+0.00%)
May 24, 2024 1.120 1.130 1.100 1.100 52,713 -0.02(-1.79%)
May 23, 2024 1.127 1.164 1.120 1.120 126,958 -0.00(-0.44%)
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%)
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.