PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
4.180
+0.180 (4.50%)
Nov 21, 2024, 4:00 PM EST - Market closed
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.94 | 4.15 | 3.88 | 4.00 | 4.00 | 1.52% | 358,162 |
| Nov 19, 2024 | 3.70 | 3.97 | 3.57 | 3.94 | 3.94 | 13.87% | 1,176,814 |
| Nov 18, 2024 | 2.80 | 3.74 | 2.80 | 3.46 | 3.46 | 6.46% | 556,830 |
| Nov 15, 2024 | 2.79 | 4.79 | 2.79 | 3.25 | 3.25 | 13.24% | 11,201,930 |
| Nov 14, 2024 | 2.56 | 2.90 | 2.50 | 2.87 | 2.87 | 16.19% | 54,948 |
| Nov 13, 2024 | 2.52 | 2.65 | 2.41 | 2.47 | 2.47 | -1.98% | 26,694 |
| Nov 12, 2024 | 3.04 | 3.08 | 2.01 | 2.52 | 2.52 | -18.71% | 726,297 |
| Nov 11, 2024 | 3.12 | 3.50 | 3.10 | 3.10 | 3.10 | 1.97% | 77,126 |
| Nov 8, 2024 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | 1.00% | 279,586 |
| Nov 7, 2024 | 4.09 | 4.09 | 2.90 | 3.01 | 3.01 | -27.82% | 848,400 |
| Nov 6, 2024 | 4.16 | 4.23 | 4.09 | 4.17 | 4.17 | - | 115,570 |
| Nov 5, 2024 | 4.20 | 4.24 | 4.10 | 4.17 | 4.17 | -0.24% | 37,775 |
| Nov 4, 2024 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | 0.48% | 43,705 |
| Nov 1, 2024 | 4.11 | 4.19 | 4.07 | 4.16 | 4.16 | - | 40,506 |
| Oct 31, 2024 | 4.11 | 4.24 | 4.04 | 4.16 | 4.16 | -0.24% | 83,461 |
| Oct 30, 2024 | 4.08 | 4.17 | 4.05 | 4.17 | 4.17 | 1.46% | 44,117 |
| Oct 29, 2024 | 4.07 | 4.14 | 4.07 | 4.11 | 4.11 | -0.72% | 17,227 |
| Oct 28, 2024 | 4.01 | 4.18 | 4.01 | 4.14 | 4.14 | 0.73% | 37,372 |
| Oct 25, 2024 | 4.13 | 4.17 | 4.07 | 4.11 | 4.11 | - | 15,990 |
| Oct 24, 2024 | 4.07 | 4.22 | 4.02 | 4.11 | 4.11 | -1.67% | 41,049 |
| Oct 23, 2024 | 4.24 | 4.29 | 4.15 | 4.18 | 4.18 | -2.79% | 90,867 |
| Oct 22, 2024 | 4.45 | 4.59 | 4.26 | 4.30 | 4.30 | -3.80% | 144,320 |
| Oct 21, 2024 | 4.37 | 4.80 | 4.37 | 4.47 | 4.47 | -0.67% | 206,305 |
| Oct 18, 2024 | 4.23 | 4.64 | 4.21 | 4.50 | 4.50 | 8.70% | 238,559 |
| Oct 17, 2024 | 4.10 | 4.49 | 4.04 | 4.14 | 4.14 | 1.72% | 302,578 |