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

Planet Ventures Inc (TSV: PXI )

N/A UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 31, 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 (%)
Nov 30, 2020 0.5400 0.5600 0.5200 0.5600 128,533 +0.02(+3.70%)
Nov 27, 2020 0.5200 0.5400 0.5100 0.5400 62,027 +0.02(+3.85%)
Nov 26, 2020 0.5100 0.5200 0.5100 0.5200 20,461 +0.00(+0.00%)
Nov 25, 2020 0.4700 0.5200 0.4700 0.5200 117,650 +0.04(+8.33%)
Nov 24, 2020 0.4200 0.4800 0.4100 0.4800 121,925 +0.06(+14.29%)
Nov 23, 2020 0.3850 0.4200 0.3800 0.4200 130,920 +0.02(+6.33%)
Nov 20, 2020 0.4000 0.4000 0.3900 0.3950 52,171 -0.02(-5.95%)
Nov 19, 2020 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.00%)
Nov 18, 2020 0.4350 0.4350 0.4200 0.4200 31,500 -0.03(-6.67%)
Nov 17, 2020 0.4700 0.4700 0.4500 0.4500 70,811 -0.02(-4.26%)
Nov 16, 2020 0.4400 0.4750 0.4400 0.4700 46,461 +0.03(+6.82%)
Nov 13, 2020 0.4050 0.4400 0.4050 0.4400 67,500 +0.02(+4.76%)
Nov 12, 2020 0.4200 0.4200 0.4200 0.4200 18,500 +0.02(+5.00%)
Nov 11, 2020 0.4000 0.4000 0.4000 0.4000 79,500 +0.00(+0.00%)
Nov 10, 2020 0.4200 0.4200 0.4000 0.4000 28,800 -0.03(-6.98%)
Nov 09, 2020 0.4300 0.4300 0.4300 0.4300 25,545 -0.01(-2.27%)
Nov 06, 2020 0.4400 0.4400 0.4000 0.4400 28,101 +0.01(+2.33%)
Nov 05, 2020 0.4200 0.4300 0.4200 0.4300 20,200 +0.01(+2.38%)
Nov 04, 2020 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-1.18%)
Nov 03, 2020 0.4250 0.4250 0.4200 0.4250 4,800 -0.05(-10.53%)
Nov 02, 2020 0.3500 0.5000 0.3500 0.4750 68,554 +0.08(+20.25%)
Oct 30, 2020 0.3500 0.3950 0.3500 0.3950 27,791 +0.02(+3.95%)
Oct 29, 2020 0.3000 0.3800 0.3000 0.3800 28,117 +0.07(+20.63%)
Oct 28, 2020 0.2600 0.3150 0.2200 0.3150 143,934 +0.26(+425.00%)
Oct 27, 2020 0.0550 0.0600 0.0500 0.0600 46,000 +0.00(+9.09%)
Oct 26, 2020 0.0550 0.0550 0.0500 0.0550 106,000 +0.00(+10.00%)
Oct 22, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 21, 2020 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+10.00%)
Oct 20, 2020 0.0500 0.0500 0.0500 0.0500 34,500 +0.00(+0.00%)
Oct 19, 2020 0.0500 0.0550 0.0500 0.0500 90,000 +0.00(+0.00%)
Oct 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 09, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 08, 2020 0.0450 0.0450 0.0400 0.0450 250,000 +0.00(+0.00%)
Oct 07, 2020 0.0450 0.0450 0.0450 0.0450 169,000 +0.00(+12.50%)
Oct 06, 2020 0.0400 0.0400 0.0350 0.0400 445,000 +0.00(+0.00%)
Oct 05, 2020 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Oct 02, 2020 0.0400 0.0400 0.0400 0.0400 1,121,000 +0.00(+0.00%)
Oct 01, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 30, 2020 0.0350 0.0400 0.0350 0.0400 171,000 +0.00(+0.00%)
Sep 29, 2020 0.0450 0.0450 0.0400 0.0400 152,750 +0.00(+0.00%)
Sep 28, 2020 0.0400 0.0400 0.0400 0.0400 149,000 +0.00(+0.00%)
Sep 25, 2020 0.0400 0.0400 0.0400 0.0400 147,000 -0.00(-11.11%)
Sep 22, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 21, 2020 0.0500 0.0500 0.0450 0.0450 9,000 -0.01(-10.00%)
Sep 18, 2020 0.0400 0.0500 0.0400 0.0500 210,000 +0.01(+25.00%)
Sep 17, 2020 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Sep 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 14, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Sep 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 08, 2020 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 02, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 01, 2020 0.0450 0.0450 0.0450 480 +0.00(+0.00%)
Aug 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 25, 2020 0.0450 0.0450 0.0450 0.0450 102,000 +0.00(+0.00%)
Aug 24, 2020 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+12.50%)
Aug 21, 2020 0.0450 0.0450 0.0400 0.0400 200,000 -0.00(-11.11%)
Aug 20, 2020 0.0450 0.0450 0.0450 0.0450 276,000 -0.01(-10.00%)
Aug 19, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 18, 2020 0.0500 0.0500 0.0500 0.0500 34,500 +0.00(+0.00%)
Aug 12, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 11, 2020 0.0500 0.0500 0.0500 0.0500 688,000 -0.00(-9.09%)
Aug 10, 2020 0.0550 0.0550 0.0550 0.0550 255,125 +0.00(+0.00%)
Aug 07, 2020 0.0600 0.0650 0.0550 0.0550 1,412,500 +0.00(+0.00%)
Aug 05, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 04, 2020 0.0500 0.0600 0.0500 0.0600 2,227,000 +0.01(+33.33%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 30, 2020 0.0450 0.0450 0.0450 0.0450 75,009 +0.00(+0.00%)
Jul 29, 2020 0.0450 0.0450 0.0450 0.0450 22,500 +0.00(+0.00%)
Jul 28, 2020 0.0450 0.0450 0.0450 0.0450 70,000 -0.01(-10.00%)
Jul 24, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 23, 2020 0.0500 0.0500 0.0500 0.0500 113,000 -0.01(-16.67%)
Jul 22, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+9.09%)
Jul 21, 2020 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Jul 20, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jul 16, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 15, 2020 0.0500 0.0550 0.0500 0.0550 469,000 +0.00(+10.00%)
Jul 13, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2020 0.0500 0.0550 0.0500 0.0500 980,008 +0.00(+0.00%)
Jul 09, 2020 0.0500 0.0500 0.0500 0.0500 255,000 +0.00(+0.00%)
Jul 08, 2020 0.0500 0.0500 0.0500 0.0500 55,000 +0.01(+11.11%)
Jul 07, 2020 0.0450 0.0450 0.0450 0.0450 330,000 +0.00(+0.00%)
Jul 03, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 26, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 525,000 +0.00(+0.00%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 35,500 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0450 0.0400 0.0400 455,337 -0.00(-11.11%)
Jun 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 12, 2020 0.0450 0.0450 0.0400 0.0400 55,888 -0.00(-11.11%)
Jun 11, 2020 0.0450 0.0500 0.0450 0.0450 853,500 +0.00(+12.50%)
Jun 10, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0400 0.0400 279,700 +0.00(+0.00%)
Jun 08, 2020 0.0400 0.0400 0.0400 0.0400 28,000 -0.01(-20.00%)
Jun 05, 2020 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0500 0.0450 0.0500 645,000 +0.01(+11.11%)
Jun 03, 2020 0.0450 0.0450 0.0450 0.0450 13,433 +0.00(+12.50%)
Jun 02, 2020 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
May 28, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 27, 2020 0.0400 0.0400 0.0350 0.0400 344,000 -0.01(-20.00%)
May 26, 2020 0.0450 0.0500 0.0450 0.0500 32,000 +0.01(+11.11%)
May 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 20, 2020 0.0400 0.0400 0.0400 0.0400 46,999 -0.00(-11.11%)
May 19, 2020 0.0400 0.0500 0.0350 0.0450 596,000 +0.01(+28.57%)
May 15, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 14, 2020 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
May 13, 2020 0.0350 0.0350 0.0350 0.0350 88,999 -0.00(-12.50%)
May 12, 2020 0.0400 0.0400 0.0400 0.0400 61,000 +0.00(+0.00%)
May 11, 2020 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
May 08, 2020 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
May 07, 2020 0.0400 0.0400 0.0400 0.0400 7,000 -0.01(-20.00%)
Apr 29, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 28, 2020 0.0450 0.0450 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 27, 2020 0.0400 0.0400 0.0400 0.0400 71,000 -0.01(-20.00%)
Apr 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0550 0.0500 0.0500 761,000 +0.01(+11.11%)
Apr 14, 2020 0.0450 0.0450 0.0400 0.0450 11,500 +0.01(+28.57%)
Apr 08, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0450 0.0350 0.0350 100,500 -0.00(-12.50%)
Apr 06, 2020 0.0350 0.0400 0.0350 0.0400 105,000 +0.00(+14.29%)
Apr 02, 2020 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Apr 01, 2020 0.0200 0.0250 0.0200 0.0250 157,800 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0250 0.0250 0.0250 11,000 +0.00(+0.00%)
Mar 30, 2020 0.0250 0.0250 0.0250 400 +0.00(+0.00%)
Mar 26, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 25, 2020 0.0300 0.0300 0.0300 0.0300 43,300 +0.00(+20.00%)
Mar 24, 2020 0.0200 0.0250 0.0200 0.0250 7,500 +0.00(+0.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0.0250 334,770 -0.00(-16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 43,000 +0.00(+20.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0250 0.0250 70,000 -0.00(-16.67%)
Mar 13, 2020 0.0350 0.0400 0.0300 0.0300 468,000 -0.01(-14.29%)
Mar 12, 2020 0.0350 0.0350 0.0350 0.0350 157,000 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0350 0.0350 167,000 -0.01(-30.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+25.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 204,000 -0.00(-11.11%)
Mar 06, 2020 0.0500 0.0500 0.0450 0.0450 151,409 -0.01(-10.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Mar 04, 2020 0.0500 0.0500 0.0450 0.0450 233,000 -0.01(-10.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Mar 02, 2020 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Feb 27, 2020 0.0500 0.0500 0.0500 0.0500 95,357 +0.00(+0.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0.0500 170,000 +0.00(+0.00%)
Feb 24, 2020 0.0500 0.0550 0.0500 0.0500 161,000 -0.00(-9.09%)
Feb 21, 2020 0.0550 0.0550 0.0550 0.0550 155,000 -0.00(-8.33%)
Feb 20, 2020 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Feb 19, 2020 0.0600 0.0600 0.0600 0.0600 83,000 +0.00(+0.00%)
Feb 18, 2020 0.0650 0.0650 0.0600 0.0600 282,000 -0.01(-14.29%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2020 0.0750 0.0750 0.0700 0.0700 309,000 +0.00(+0.00%)
Feb 12, 2020 0.0700 0.0700 0.0700 0.0700 306,300 -0.00(-6.67%)
Feb 11, 2020 0.0750 0.0750 0.0750 0.0750 150,000 +0.00(+0.00%)
Feb 10, 2020 0.0700 0.0750 0.0700 0.0750 46,000 +0.00(+7.14%)
Feb 06, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 05, 2020 0.0700 0.0700 0.0700 0.0700 30,750 +0.00(+0.00%)
Feb 04, 2020 0.0700 0.0700 0.0700 0.0700 149,000 +0.01(+7.69%)
Feb 03, 2020 0.0700 0.0700 0.0650 0.0650 3,250 -0.01(-7.14%)
Jan 31, 2020 0.0700 0.0700 0.0700 0.0700 49,000 +0.00(+0.00%)
Jan 30, 2020 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Jan 29, 2020 0.0750 0.0750 0.0700 0.0700 121,215 -0.00(-6.67%)
Jan 28, 2020 0.0700 0.0750 0.0700 0.0750 916,000 +0.01(+15.38%)
Jan 27, 2020 0.0700 0.0700 0.0650 0.0650 1,379,000 -0.01(-7.14%)
Jan 24, 2020 0.0700 0.0700 0.0650 0.0700 96,145 +0.00(+0.00%)
Jan 23, 2020 0.0700 0.0700 0.0700 0.0700 129,000 +0.00(+0.00%)
Jan 22, 2020 0.0650 0.0700 0.0650 0.0700 722,500 +0.01(+7.69%)
Jan 21, 2020 0.0650 0.0650 0.0650 0.0650 109,500 +0.00(+0.00%)
Jan 20, 2020 0.0650 0.0650 0.0600 0.0650 1,519,455 +0.01(+8.33%)
Jan 17, 2020 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+0.00%)
Jan 16, 2020 0.0650 0.0650 0.0600 0.0600 271,500 +0.00(+0.00%)
Jan 15, 2020 0.0600 0.0600 0.0600 0.0600 105,000 +0.00(+0.00%)
Jan 14, 2020 0.0650 0.0650 0.0600 0.0600 1,460,770 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0650 0.0600 0.0600 2,660,500 +0.00(+9.09%)
Jan 10, 2020 0.0550 0.0600 0.0550 0.0550 2,206,500 +0.00(+0.00%)
Jan 09, 2020 0.0550 0.0550 0.0500 0.0550 1,624,000 +0.00(+10.00%)
Jan 08, 2020 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
Jan 07, 2020 0.0500 0.0500 0.0500 0.0500 63,000 +0.00(+0.00%)
Jan 06, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Dec 31, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 30, 2019 0.0450 0.0450 0.0450 0.0450 12,660 -0.01(-10.00%)
Dec 27, 2019 0.0500 0.0500 0.0500 0.0500 334,000 +0.00(+0.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0.0500 10,300 +0.00(+0.00%)
Dec 19, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0.0500 102,000 +0.00(+0.00%)
Dec 17, 2019 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 0.0500 195,000 -0.00(-9.09%)
Dec 11, 2019 0.0500 0.0550 0.0500 0.0550 125,000 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 06, 2019 0.0600 0.0600 0.0600 0.0600 398,000 -0.01(-7.69%)
Dec 05, 2019 0.0600 0.0650 0.0600 0.0650 11,400 +0.01(+8.33%)
Dec 04, 2019 0.0650 0.0650 0.0600 0.0600 23,000 -0.01(-7.69%)
Dec 03, 2019 0.0650 0.0650 0.0600 0.0650 4,303,000 -0.01(-7.14%)
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.