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

Peer To Peer Network (OP: PTOP )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 29, 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 (%)
Aug 28, 2015 0.0008 0.0008 0.0008 1 -0.00(-11.11%)
Aug 27, 2015 0.0008 0.0010 0.0008 0.0009 1,456,600 +0.00(+12.50%)
Aug 26, 2015 0.0007 0.0008 0.0007 0.0008 610,000 +0.00(+14.29%)
Aug 21, 2015 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Aug 20, 2015 0.0009 0.0014 0.0007 0.0008 16,379,295 +0.00(+0.00%)
Aug 18, 2015 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Aug 17, 2015 0.0009 0.0009 0.0009 0.0009 50,000 +0.00(+28.57%)
Aug 14, 2015 0.0007 0.0007 0.0007 0.0007 1,750,000 +0.00(+0.00%)
Aug 13, 2015 0.0008 0.0008 0.0007 0.0007 2,362,379 -0.00(-22.22%)
Aug 12, 2015 0.0009 0.0009 0.0009 0.0009 110,000 +0.00(+12.50%)
Aug 11, 2015 0.0010 0.0010 0.0008 0.0008 2,087,190 -0.00(-33.33%)
Aug 10, 2015 0.0011 0.0013 0.0009 0.0012 994,300 +0.00(+9.09%)
Aug 07, 2015 0.0011 0.0012 0.0011 0.0011 575,010 -0.00(-21.43%)
Aug 06, 2015 0.0014 0.0014 0.0014 0.0014 60,510 +0.00(+0.00%)
Aug 05, 2015 0.0014 0.0016 0.0011 0.0014 2,452,000 -0.00(-6.67%)
Aug 04, 2015 0.0023 0.0024 0.0014 0.0015 3,184,987 -0.00(-37.50%)
Aug 03, 2015 0.0018 0.0024 0.0015 0.0024 6,411,814 +0.00(+41.18%)
Jul 31, 2015 0.0014 0.0018 0.0014 0.0017 6,548,988 +0.00(+21.43%)
Jul 30, 2015 0.0012 0.0018 0.0011 0.0014 3,057,395 +0.00(+0.00%)
Jul 29, 2015 0.0012 0.0023 0.0011 0.0014 17,047,868 +0.00(+27.27%)
Jul 28, 2015 0.0009 0.0011 0.0009 0.0011 1,217,662 +0.00(+22.22%)
Jul 27, 2015 0.0011 0.0011 0.0008 0.0009 4,541,800 -0.00(-10.00%)
Jul 23, 2015 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Jul 22, 2015 0.0012 0.0012 0.0010 0.0011 2,195,700 -0.00(-15.38%)
Jul 21, 2015 0.0014 0.0014 0.0011 0.0013 4,097,500 -0.00(-31.58%)
Jul 20, 2015 0.0019 0.0019 0.0013 0.0019 4,226,000 +0.00(+46.15%)
Jul 17, 2015 0.0015 0.0018 0.0012 0.0013 3,816,798 -0.00(-23.53%)
Jul 16, 2015 0.0022 0.0022 0.0013 0.0017 8,643,958 -0.00(-24.44%)
Jul 15, 2015 0.0011 0.0034 0.0011 0.0022 36,747,592 +0.00(+125.00%)
Jul 14, 2015 0.0011 0.0011 0.0010 0.0010 270,000 -0.00(-9.09%)
Jul 13, 2015 0.0012 0.0015 0.0010 0.0011 2,023,000 +0.00(+22.22%)
Jul 09, 2015 0.0009 0.0009 0.0009 0 -0.00(-25.00%)
Jul 08, 2015 0.0010 0.0012 0.0009 0.0012 2,970,000 +0.00(+20.00%)
Jul 07, 2015 0.0012 0.0012 0.0010 0.0010 4,373,205 +0.00(+0.00%)
Jun 30, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jun 29, 2015 0.0009 0.0010 0.0009 0.0010 168,400 +0.00(+25.00%)
Jun 24, 2015 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Jun 23, 2015 0.0009 0.0009 0.0009 0.0009 1,992,505 -0.00(-18.18%)
Jun 22, 2015 0.0009 0.0011 0.0009 0.0011 2,330,030 +0.00(+22.22%)
Jun 19, 2015 0.0010 0.0010 0.0009 0.0009 210,000 -0.00(-25.00%)
Jun 18, 2015 0.0010 0.0012 0.0007 0.0012 5,048,475 +0.00(+20.00%)
Jun 17, 2015 0.0012 0.0012 0.0010 0.0010 60,000 +0.00(+0.00%)
Jun 16, 2015 0.0012 0.0012 0.0010 0.0010 1,169,480 -0.00(-16.67%)
Jun 15, 2015 0.0014 0.0015 0.0012 0.0012 445,071 -0.00(-14.29%)
Jun 12, 2015 0.0010 0.0015 0.0009 0.0014 2,185,011 +0.00(+40.00%)
Jun 11, 2015 0.0012 0.0012 0.0009 0.0010 1,535,100 -0.00(-9.09%)
Jun 10, 2015 0.0011 0.0011 0.0011 0.0011 100,000 -0.00(-15.38%)
Jun 09, 2015 0.0013 0.0013 0.0010 0.0013 4,941,501 +0.00(+8.33%)
Jun 08, 2015 0.0019 0.0019 0.0011 0.0012 3,661,742 -0.00(-33.33%)
Jun 05, 2015 0.0015 0.0020 0.0015 0.0018 9,010,943 +0.00(+38.46%)
Jun 04, 2015 0.0014 0.0031 0.0012 0.0013 40,941,300 -0.00(-7.14%)
Jun 03, 2015 0.0014 0.0014 0.0010 0.0014 2,640,000 +0.00(+16.67%)
Jun 02, 2015 0.0011 0.0020 0.0011 0.0012 13,286,120 +0.00(+20.00%)
May 29, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
May 28, 2015 0.0010 0.0010 0.0010 0.0010 145,500 -0.00(-28.57%)
May 26, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
May 22, 2015 0.0014 0.0014 0.0014 0 +0.00(+16.67%)
May 21, 2015 0.0012 0.0012 0.0012 0.0012 60,000 -0.00(-14.29%)
May 20, 2015 0.0010 0.0016 0.0009 0.0014 5,585,480 +0.00(+16.67%)
May 19, 2015 0.0012 0.0012 0.0010 0.0012 3,680,700 +0.00(+0.00%)
May 14, 2015 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
May 13, 2015 0.0016 0.0016 0.0013 0.0013 1,663,000 -0.00(-18.75%)
May 12, 2015 0.0012 0.0017 0.0012 0.0016 15,795,968 +0.00(+18.52%)
May 05, 2015 0.0014 0.0014 0.0014 0 +0.00(+12.50%)
May 04, 2015 0.0013 0.0013 0.0012 0.0012 859,000 -0.00(-14.29%)
May 01, 2015 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Apr 29, 2015 0.0014 0.0014 0.0014 0 -0.00(-12.50%)
Apr 21, 2015 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Apr 20, 2015 0.0015 0.0017 0.0015 0.0017 1,020,000 +0.00(+13.33%)
Apr 17, 2015 0.0015 0.0015 0.0015 0.0015 15,000 +0.00(+0.00%)
Apr 16, 2015 0.0015 0.0015 0.0015 0.0015 134,572 -0.00(-6.25%)
Apr 13, 2015 0.0016 0.0016 0.0016 0 +0.00(+3.90%)
Apr 10, 2015 0.0019 0.0019 0.0015 0.0015 1,890,000 -0.00(-18.95%)
Apr 09, 2015 0.0022 0.0022 0.0019 0.0019 1,939,022 -0.00(-17.39%)
Apr 08, 2015 0.0017 0.0026 0.0016 0.0023 6,068,606 +0.00(+53.33%)
Apr 02, 2015 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Apr 01, 2015 0.0027 0.0027 0.0013 0.0017 9,781,976 -0.00(-37.04%)
Mar 30, 2015 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Mar 18, 2015 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Mar 17, 2015 0.0027 0.0027 0.0027 0.0027 1,000 -0.00(-18.18%)
Mar 06, 2015 0.0033 0.0033 0.0033 0 +0.00(+22.22%)
Mar 05, 2015 0.0027 0.0027 0.0027 0.0027 150,000 +0.00(+0.00%)
Mar 03, 2015 0.0027 0.0027 0.0027 0 -0.00(-6.90%)
Mar 02, 2015 0.0030 0.0030 0.0029 0.0029 1,348,038 -0.00(-17.14%)
Feb 27, 2015 0.0035 0.0035 0.0035 0.0035 57,000 +0.00(+20.69%)
Feb 25, 2015 0.0033 0.0033 0.0029 0.0029 1,832,000 -0.00(-12.12%)
Feb 19, 2015 0.0033 0.0033 0.0033 0 -0.00(-5.71%)
Feb 17, 2015 0.0035 0.0035 0.0035 0 -0.00(-4.11%)
Feb 13, 2015 0.0037 0.0037 0.0037 0 +0.00(+10.61%)
Feb 12, 2015 0.0033 0.0033 0.0033 0.0033 1,000 -0.00(-5.71%)
Feb 10, 2015 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Feb 09, 2015 0.0035 0.0035 0.0035 0.0035 100 -0.00(-12.50%)
Feb 06, 2015 0.0040 0.0040 0.0040 0.0040 100,000 +0.00(+25.00%)
Feb 05, 2015 0.0032 0.0032 0.0032 0.0032 5,000 -0.00(-20.00%)
Jan 30, 2015 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Jan 29, 2015 0.0036 0.0038 0.0035 0.0035 518,000 -0.00(-2.78%)
Jan 28, 2015 0.0047 0.0047 0.0033 0.0036 1,180,000 -0.00(-28.00%)
Jan 27, 2015 0.0055 0.0055 0.0050 0.0050 430,000 -0.00(-9.09%)
Jan 26, 2015 0.0060 0.0060 0.0055 0.0055 50,000 -0.00(-8.33%)
Jan 23, 2015 0.0066 0.0066 0.0055 0.0060 311,217 -0.00(-10.45%)
Jan 20, 2015 0.0067 0.0067 0.0067 0 +0.00(+21.82%)
Jan 16, 2015 0.0055 0.0055 0.0055 0 -0.00(-8.33%)
Jan 15, 2015 0.0055 0.0060 0.0055 0.0060 21,000 +0.00(+5.26%)
Jan 14, 2015 0.0059 0.0059 0.0055 0.0057 528,479 -0.00(-5.00%)
Jan 13, 2015 0.0060 0 -0.00(-25.00%)
Jan 12, 2015 0.0062 0.0080 0.0062 0.0080 15,000 +0.00(+26.98%)
Jan 09, 2015 0.0063 0.0063 0.0063 0.0063 200 +0.00(+1.61%)
Jan 08, 2015 0.0065 0.0065 0.0062 0.0062 50,000 -0.00(-30.34%)
Jan 05, 2015 0.0089 0.0089 0.0089 0 +0.00(+11.25%)
Dec 31, 2014 0.0080 0.0080 0.0080 0 -0.00(-15.79%)
Dec 22, 2014 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
Dec 18, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 16, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 15, 2014 0.0065 0.0100 0.0065 0.0100 19,000 +0.00(+5.26%)
Dec 10, 2014 0.0095 0.0095 0.0095 0 +0.00(+31.94%)
Dec 09, 2014 0.0072 0.0072 0.0072 0.0072 100,000 +0.00(+10.77%)
Dec 08, 2014 0.0065 0.0065 0.0065 0.0065 1,100 -0.00(-8.45%)
Dec 04, 2014 0.0071 0.0071 0.0071 0 -0.00(-1.39%)
Dec 03, 2014 0.0072 0.0072 0.0072 0.0072 19,000 +0.00(+0.00%)
Dec 02, 2014 0.0071 0.0072 0.0071 0.0072 110,000 -0.00(-32.71%)
Dec 01, 2014 0.0072 0.0107 0.0072 0.0107 150,250 +0.00(+1.90%)
Nov 28, 2014 0.0080 0.0105 0.0072 0.0105 91,000 +0.00(+31.25%)
Nov 26, 2014 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Nov 25, 2014 0.0090 0.0090 0.0090 0.0090 2,000 -0.00(-18.18%)
Nov 19, 2014 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Nov 18, 2014 0.0098 0.0100 0.0098 0.0100 100,000 +0.00(+11.11%)
Nov 13, 2014 0.0090 0.0090 0.0090 0 -0.00(-18.18%)
Nov 12, 2014 0.0090 0.0110 0.0080 0.0110 11,100 +0.00(+0.00%)
Nov 07, 2014 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Nov 06, 2014 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+10.00%)
Nov 04, 2014 0.0100 0.0100 0.0100 40 +0.00(+0.00%)
Nov 03, 2014 0.0101 0.0110 0.0100 0.0100 202,900 -0.00(-4.76%)
Oct 31, 2014 0.0105 0.0105 0.0105 0.0105 16,503 -0.00(-9.48%)
Oct 30, 2014 0.0107 0.0116 0.0107 0.0116 3,500 +0.00(+5.45%)
Oct 29, 2014 0.0130 0.0130 0.0110 0.0110 130,506 +0.00(+0.00%)
Oct 28, 2014 0.0150 0.0150 0.0110 0.0110 101,000 -0.00(-26.67%)
Oct 24, 2014 0.0110 0.0150 0.0110 0.0150 33,820 +0.00(+0.00%)
Oct 23, 2014 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+36.36%)
Oct 22, 2014 0.0116 0.0116 0.0107 0.0110 63,900 -0.00(-26.67%)
Oct 20, 2014 0.0150 0.0150 0.0150 0.0150 825 +0.00(+7.14%)
Oct 17, 2014 0.0140 0.0140 0.0140 0.0140 10,000 -0.00(-21.35%)
Oct 15, 2014 0.0178 1,000 -0.00(-10.10%)
Oct 13, 2014 0.0198 0.0198 0.0198 0 +0.00(+32.00%)
Oct 10, 2014 0.0198 0.0198 0.0150 0.0150 36,930 -0.00(-24.24%)
Oct 09, 2014 0.0198 0.0198 0.0198 0.0198 11,000 +0.00(+0.00%)
Oct 07, 2014 0.0198 0.0198 0.0198 0 +0.00(+0.00%)
Oct 06, 2014 0.0198 0.0198 0.0198 0.0198 1,000 -0.00(-12.00%)
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.