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

Planet Ventures Inc (TSV: PXI )

0.0200 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 (%)
Apr 30, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 27, 2018 0.1550 0.1550 0.1550 0.1550 45,100 -0.01(-3.13%)
Apr 26, 2018 0.1600 0.1600 0.1600 0.1600 158,850 +0.01(+6.67%)
Apr 25, 2018 0.1500 0.1500 0.1500 0.1500 150,500 +0.00(+0.00%)
Apr 24, 2018 0.1500 0.1500 0.1500 0.1500 25,637 -0.01(-6.25%)
Apr 23, 2018 0.1500 0.1600 0.1500 0.1600 101,500 +0.01(+6.67%)
Apr 20, 2018 0.1500 0.1500 0.1450 0.1500 674,360 -0.01(-3.23%)
Apr 19, 2018 0.1500 0.1550 0.1450 0.1550 67,750 +0.01(+6.90%)
Apr 18, 2018 0.1300 0.1600 0.1300 0.1450 261,050 +0.00(+3.57%)
Apr 17, 2018 0.1400 0.1400 0.1400 0.1400 81,200 -0.01(-6.67%)
Apr 16, 2018 0.1400 0.1500 0.1400 0.1500 42,440 +0.01(+7.14%)
Apr 13, 2018 0.1300 0.1450 0.1300 0.1400 69,946 +0.01(+3.70%)
Apr 12, 2018 0.1400 0.1400 0.1300 0.1350 31,300 -0.01(-6.90%)
Apr 11, 2018 0.1450 0.1450 0.1450 0.1450 48,500 -0.01(-3.33%)
Apr 10, 2018 0.1450 0.1500 0.1450 0.1500 9,040 +0.00(+0.00%)
Apr 09, 2018 0.1600 0.1600 0.1500 0.1500 114,500 -0.01(-3.23%)
Apr 06, 2018 0.1300 0.1600 0.1300 0.1550 216,420 +0.01(+6.90%)
Apr 05, 2018 0.1450 0.1450 0.1400 0.1450 48,000 +0.00(+3.57%)
Apr 04, 2018 0.1500 0.1500 0.1400 0.1400 70,196 -0.01(-6.67%)
Apr 03, 2018 0.1500 0.1600 0.1450 0.1500 5,500 -0.02(-11.76%)
Apr 02, 2018 0.1700 0.1700 0.1700 0.1700 3,000 -0.00(-2.86%)
Mar 29, 2018 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Mar 28, 2018 0.1650 0.1650 0.1500 0.1650 26,047 -0.01(-2.94%)
Mar 27, 2018 0.1450 0.1700 0.1450 0.1700 187,940 +0.01(+6.25%)
Mar 26, 2018 0.1500 0.1600 0.1450 0.1600 122,290 +0.01(+6.67%)
Mar 23, 2018 0.1600 0.1600 0.1500 0.1500 19,200 -0.01(-6.25%)
Mar 22, 2018 0.1600 0.1600 0.1600 0.1600 33,500 +0.00(+0.00%)
Mar 21, 2018 0.1600 0.1750 0.1550 0.1600 134,000 +0.00(+0.00%)
Mar 20, 2018 0.1500 0.1750 0.1500 0.1600 86,150 +0.01(+3.23%)
Mar 19, 2018 0.1650 0.1650 0.1550 0.1550 44,000 +0.01(+3.33%)
Mar 16, 2018 0.1550 0.1600 0.1500 0.1500 45,780 -0.01(-3.23%)
Mar 15, 2018 0.1650 0.1650 0.1550 0.1550 32,400 -0.01(-6.06%)
Mar 14, 2018 0.1700 0.1700 0.1650 0.1650 10,500 -0.01(-5.71%)
Mar 13, 2018 0.1750 0.1750 0.1600 0.1750 101,800 +0.00(+0.00%)
Mar 12, 2018 0.1750 0.1750 0.1550 0.1750 184,920 +0.00(+0.00%)
Mar 09, 2018 0.1800 0.1800 0.1750 0.1750 141,900 -0.01(-2.78%)
Mar 08, 2018 0.1900 0.2100 0.1750 0.1800 201,372 -0.01(-5.26%)
Mar 07, 2018 0.1900 0.1900 0.1900 0.1900 3,410 -0.01(-5.00%)
Mar 06, 2018 0.2000 0.2000 0.1900 0.2000 11,248 +0.00(+0.00%)
Mar 05, 2018 0.2100 0.2100 0.1900 0.2000 4,500 -0.01(-4.76%)
Mar 02, 2018 0.1850 0.2200 0.1850 0.2100 272,068 +0.03(+16.67%)
Mar 01, 2018 0.1800 0.1800 0.1800 0.1800 18,000 -0.01(-5.26%)
Feb 28, 2018 0.1850 0.1950 0.1800 0.1900 41,500 +0.01(+2.70%)
Feb 27, 2018 0.1900 0.1950 0.1850 0.1850 136,122 -0.04(-15.91%)
Feb 26, 2018 0.1900 0.2200 0.1850 0.2200 216,500 +0.02(+10.00%)
Feb 23, 2018 0.2000 0.2000 0.1900 0.2000 202,500 +0.01(+2.56%)
Feb 22, 2018 0.1950 0.1950 0.1950 93,300 +0.00(+0.00%)
Feb 21, 2018 0.2000 0.2000 0.1800 0.1950 178,158 -0.01(-2.50%)
Feb 20, 2018 0.2050 0.2200 0.1850 0.2000 2,248,127 +0.01(+2.56%)
Feb 16, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Feb 15, 2018 0.2000 0.2100 0.1900 0.1900 204,555 -0.01(-2.56%)
Feb 14, 2018 0.2050 0.2100 0.1800 0.1950 369,300 -0.01(-2.50%)
Feb 13, 2018 0.1950 0.2000 0.1850 0.2000 267,111 +0.02(+8.11%)
Feb 12, 2018 0.1950 0.2100 0.1750 0.1850 130,832 -0.01(-2.63%)
Feb 09, 2018 0.1500 0.1900 0.1500 0.1900 544,842 +0.03(+18.75%)
Feb 08, 2018 0.1600 0.1650 0.1600 0.1600 299,620 +0.01(+6.67%)
Feb 07, 2018 0.1350 0.1550 0.1350 0.1500 197,000 +0.01(+7.14%)
Feb 06, 2018 0.1150 0.1400 0.1100 0.1400 201,500 +0.02(+16.67%)
Feb 05, 2018 0.1300 0.1350 0.1200 0.1200 112,308 -0.02(-11.11%)
Feb 02, 2018 0.1450 0.1450 0.1350 0.1350 106,190 -0.01(-10.00%)
Feb 01, 2018 0.1500 0.1500 0.1450 0.1500 67,260 +0.00(+0.00%)
Jan 31, 2018 0.1450 0.1500 0.1400 0.1500 72,820 +0.01(+7.14%)
Jan 30, 2018 0.1600 0.1600 0.1400 0.1400 237,448 -0.01(-9.68%)
Jan 29, 2018 0.1750 0.1750 0.1550 0.1550 349,000 -0.02(-13.89%)
Jan 26, 2018 0.1800 0.1800 0.1600 0.1800 38,700 +0.01(+2.86%)
Jan 25, 2018 0.1800 0.1800 0.1700 0.1750 165,901 +0.00(+0.00%)
Jan 24, 2018 0.1750 0.1750 0.1550 0.1750 112,400 +0.01(+6.06%)
Jan 23, 2018 0.1750 0.1800 0.1650 0.1650 107,300 -0.01(-2.94%)
Jan 22, 2018 0.1700 0.1700 0.1650 0.1700 176,824 +0.02(+13.33%)
Jan 19, 2018 0.1700 0.1700 0.1500 0.1500 265,000 -0.02(-9.09%)
Jan 18, 2018 0.1650 0.1650 0.1500 0.1650 103,000 +0.01(+3.13%)
Jan 17, 2018 0.1700 0.1700 0.1500 0.1600 68,125 -0.01(-8.57%)
Jan 16, 2018 0.1750 0.1800 0.1500 0.1750 253,425 +0.00(+0.00%)
Jan 15, 2018 0.1850 0.1900 0.1750 0.1750 109,277 +0.00(+2.94%)
Jan 12, 2018 0.1750 0.1850 0.1650 0.1700 311,300 +0.00(+0.00%)
Jan 11, 2018 0.1800 0.1800 0.1700 0.1700 142,200 -0.01(-8.11%)
Jan 10, 2018 0.1850 0.1850 0.1800 0.1850 148,500 -0.01(-5.13%)
Jan 09, 2018 0.1950 0.2050 0.1800 0.1950 336,600 +0.01(+2.63%)
Jan 08, 2018 0.2200 0.2250 0.1900 0.1900 252,160 -0.02(-9.52%)
Jan 05, 2018 0.2100 0.2150 0.1900 0.2100 429,000 +0.01(+2.44%)
Jan 04, 2018 0.2150 0.2300 0.2050 0.2050 927,750 +0.01(+5.13%)
Jan 03, 2018 0.2250 0.2250 0.1950 0.1950 431,000 -0.04(-15.22%)
Jan 02, 2018 0.2350 0.2350 0.2100 0.2300 222,238 +0.00(+0.00%)
Dec 29, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Dec 28, 2017 0.2300 0.2500 0.2200 0.2500 1,306,267 +0.05(+25.00%)
Dec 27, 2017 0.2050 0.2200 0.1900 0.2000 207,300 +0.00(+0.00%)
Dec 22, 2017 0.2100 0.2100 0.1900 0.2000 426,200 -0.01(-4.76%)
Dec 21, 2017 0.2350 0.2350 0.2000 0.2100 926,300 -0.02(-6.67%)
Dec 20, 2017 0.2750 0.2800 0.2150 0.2250 2,440,007 -0.01(-2.17%)
Dec 19, 2017 0.2400 0.2400 0.2350 0.2300 241,100 -0.01(-4.17%)
Dec 18, 2017 0.2500 0.2650 0.2400 0.2400 737,309 -0.01(-4.00%)
Dec 15, 2017 0.2500 0.2600 0.2250 0.2500 470,100 +0.02(+8.70%)
Dec 14, 2017 0.2400 0.2400 0.2300 0.2300 121,000 -0.01(-4.17%)
Dec 13, 2017 0.2400 0.2400 0.2250 0.2400 135,500 -0.01(-2.04%)
Dec 12, 2017 0.2450 0.2500 0.2300 0.2450 328,147 +0.00(+0.00%)
Dec 11, 2017 0.2300 0.2450 0.2300 0.2450 91,000 +0.01(+4.26%)
Dec 08, 2017 0.2350 0.2700 0.2200 0.2350 435,200 -0.02(-7.84%)
Dec 07, 2017 0.2050 0.2600 0.1950 0.2550 796,279 +0.05(+27.50%)
Dec 06, 2017 0.2000 0.2000 0.1800 0.2000 521,150 +0.00(+0.00%)
Dec 05, 2017 0.2000 0.2150 0.1900 0.2000 152,500 +0.00(+0.00%)
Dec 04, 2017 0.2100 0.2100 0.2000 0.2000 395,000 +0.00(+0.00%)
Dec 01, 2017 0.2000 0.2100 0.1800 0.2000 646,390 +0.00(+0.00%)
Nov 30, 2017 0.2050 0.2100 0.1950 0.2000 189,000 +0.00(+0.00%)
Nov 29, 2017 0.2400 0.2400 0.2000 0.2000 677,850 -0.05(-20.00%)
Nov 28, 2017 0.2600 0.2900 0.2250 0.2500 2,301,293 +0.05(+25.00%)
Nov 27, 2017 0.1550 0.2000 0.1550 0.2000 427,000 +0.05(+33.33%)
Nov 24, 2017 0.1450 0.1550 0.1400 0.1500 101,000 +0.01(+3.45%)
Nov 23, 2017 0.1450 0.1500 0.1450 0.1450 47,000 +0.00(+0.00%)
Nov 22, 2017 0.1400 0.1500 0.1400 0.1450 60,000 +0.01(+11.54%)
Nov 21, 2017 0.1400 0.1400 0.1300 0.1300 49,200 -0.01(-10.34%)
Nov 20, 2017 0.1500 0.1500 0.1400 0.1450 53,000 -0.01(-6.45%)
Nov 17, 2017 0.1600 0.1600 0.1400 0.1550 266,000 -0.02(-11.43%)
Nov 16, 2017 0.1300 0.1800 0.1300 0.1750 603,300 +0.03(+20.69%)
Nov 15, 2017 0.1450 0.1500 0.1400 0.1450 262,800 -0.01(-3.33%)
Nov 13, 2017 0.1500 0.1500 0.1500 200 -0.01(-6.25%)
Nov 10, 2017 0.1750 0.1750 0.1550 0.1600 226,000 -0.01(-5.88%)
Nov 09, 2017 0.2000 0.2000 0.1700 0.1700 65,850 -0.01(-5.56%)
Nov 08, 2017 0.1900 0.1900 0.1700 0.1800 41,973 +0.01(+2.86%)
Nov 07, 2017 0.1750 0.1900 0.1500 0.1750 470,000 -0.01(-2.78%)
Nov 06, 2017 0.2000 0.2200 0.1800 0.1800 208,715 -0.02(-10.00%)
Nov 03, 2017 0.1850 0.2300 0.1700 0.2000 1,085,850 +0.02(+11.11%)
Nov 02, 2017 0.1700 0.1900 0.1500 0.1800 480,800 +0.01(+5.88%)
Nov 01, 2017 0.1900 0.1900 0.1700 0.1700 314,900 -0.01(-5.56%)
Oct 31, 2017 0.1500 0.1900 0.1500 0.1800 1,198,000 +0.03(+20.00%)
Oct 30, 2017 0.0950 0.1550 0.0900 0.1500 5,657,032 +0.05(+50.00%)
Oct 27, 2017 0.1100 0.1100 0.1000 0.1000 254,500 +0.00(+0.00%)
Oct 26, 2017 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Oct 24, 2017 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Oct 23, 2017 0.0850 0.0850 0.0750 0.0800 361,000 -0.01(-5.88%)
Oct 18, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Oct 17, 2017 0.1050 0.1100 0.0800 0.0950 38,000 -0.02(-17.39%)
Oct 16, 2017 0.0800 0.1350 0.0800 0.1150 1,132,000 +0.04(+53.33%)
Oct 13, 2017 0.0650 0.0750 0.0650 0.0750 55,000 +0.01(+25.00%)
Oct 11, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 10, 2017 0.0700 0.0700 0.0650 0.0650 10,000 +0.00(+0.00%)
Oct 06, 2017 0.0650 0.0650 0.0650 0.0650 161,000 +0.00(+0.00%)
Oct 05, 2017 0.0650 0.0650 0.0500 0.0650 1,057,000 -0.01(-7.14%)
Oct 04, 2017 0.0600 0.0750 0.0600 0.0700 160,000 +0.02(+27.27%)
Oct 03, 2017 0.0550 0.0550 0.0500 0.0550 587,000 +0.00(+10.00%)
Oct 02, 2017 0.0450 0.0500 0.0450 0.0500 79,000 +0.01(+25.00%)
Sep 29, 2017 0.0400 0.0400 0.0400 0.0400 72,000 -0.00(-11.11%)
Sep 28, 2017 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Sep 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 25, 2017 0.0550 0.0550 0.0500 0.0500 49,000 -0.01(-16.67%)
Sep 22, 2017 0.0600 0.0600 0.0600 0.0600 6,500 +0.00(+0.00%)
Sep 21, 2017 0.0400 0.0600 0.0400 0.0600 546,000 +0.01(+33.33%)
Sep 20, 2017 0.0350 0.0450 0.0350 0.0450 543,700 +0.01(+28.57%)
Sep 19, 2017 0.0350 0.0350 0.0350 0.0350 500,000 +0.00(+0.00%)
Sep 01, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 18, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 10, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 02, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 01, 2017 0.0250 0.0250 0.0250 0.0250 400,000 -0.00(-16.67%)
Jul 28, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 20, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 17, 2017 0.0250 0.0250 0.0250 500 -0.00(-16.67%)
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.