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 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 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 (%)
Dec 29, 2017 0.0459 0.0459 0.0459 0 -0.01(-17.95%)
Dec 28, 2017 0.0539 0.0650 0.0539 0.0560 25,882,644 +0.00(+1.82%)
Dec 27, 2017 0.0533 0.0550 0.0364 0.0550 33,813,772 +0.01(+33.50%)
Dec 26, 2017 0.0454 0.0590 0.0389 0.0412 28,366,552 +0.00(+7.01%)
Dec 22, 2017 0.0355 0.0490 0.0280 0.0385 41,767,948 -0.01(-23.00%)
Dec 21, 2017 0.0278 0.0670 0.0270 0.0500 141,420,208 +0.02(+91.57%)
Dec 20, 2017 0.0175 0.0285 0.0152 0.0261 65,883,496 +0.01(+82.52%)
Dec 19, 2017 0.0110 0.0220 0.0100 0.0143 76,313,840 +0.00(+43.00%)
Dec 18, 2017 0.0056 0.0100 0.0055 0.0100 41,154,832 +0.00(+85.19%)
Dec 15, 2017 0.0055 0.0056 0.0049 0.0054 13,569,193 +0.00(+1.89%)
Dec 14, 2017 0.0060 0.0060 0.0049 0.0053 13,424,477 -0.00(-8.62%)
Dec 13, 2017 0.0054 0.0061 0.0050 0.0058 13,644,796 +0.00(+7.41%)
Dec 12, 2017 0.0057 0.0070 0.0045 0.0054 48,969,392 -0.00(-5.26%)
Dec 11, 2017 0.0075 0.0075 0.0050 0.0057 24,402,848 -0.00(-16.18%)
Dec 08, 2017 0.0070 0.0080 0.0038 0.0068 83,973,640 -0.00(-1.45%)
Dec 07, 2017 0.0075 0.0105 0.0053 0.0069 49,405,308 +0.00(+6.65%)
Dec 06, 2017 0.0098 0.0112 0.0062 0.0065 25,478,948 -0.00(-28.11%)
Dec 05, 2017 0.0106 0.0118 0.0080 0.0090 40,758,908 -0.00(-10.89%)
Dec 04, 2017 0.0088 0.0140 0.0081 0.0101 120,344,320 +0.00(+1.00%)
Dec 01, 2017 0.0034 0.0106 0.0032 0.0100 134,908,736 +0.01(+177.78%)
Nov 30, 2017 0.0074 0.0077 0.0035 0.0036 165,659,488 -0.01(-58.86%)
Nov 29, 2017 0.0008 0.0094 0.0005 0.0088 402,576,384 +0.01(+993.75%)
Nov 28, 2017 0.0006 0.0008 0.0006 0.0008 8,429,063 +0.00(+33.33%)
Nov 27, 2017 0.0007 0.0008 0.0006 0.0006 7,105,000 -0.00(-14.29%)
Nov 24, 2017 0.0005 0.0008 0.0005 0.0007 50,068,128 +0.00(+40.00%)
Nov 22, 2017 0.0007 0.0007 0.0005 0.0005 26,771,760 -0.00(-28.57%)
Nov 21, 2017 0.0009 0.0010 0.0007 0.0007 52,635,788 -0.00(-22.22%)
Nov 20, 2017 0.0009 0.0014 0.0008 0.0009 48,006,672 +0.00(+0.00%)
Nov 17, 2017 0.0011 0.0011 0.0008 0.0009 53,057,660 -0.00(-10.00%)
Nov 16, 2017 0.0007 0.0010 0.0006 0.0010 71,505,000 +0.00(+42.86%)
Nov 15, 2017 0.0005 0.0008 0.0004 0.0007 35,735,028 +0.00(+40.00%)
Nov 14, 2017 0.0005 0.0006 0.0005 0.0005 28,140,000 -0.00(-16.67%)
Nov 13, 2017 0.0006 0.0007 0.0005 0.0006 7,235,306 +0.00(+20.00%)
Nov 10, 2017 0.0008 0.0008 0.0005 0.0005 28,765,000 -0.00(-36.71%)
Nov 09, 2017 0.0010 0.0010 0.0007 0.0008 40,414,664 -0.00(-21.00%)
Nov 08, 2017 0.0012 0.0013 0.0010 0.0010 22,271,312 -0.00(-9.09%)
Nov 07, 2017 0.0008 0.0015 0.0006 0.0011 60,588,544 +0.00(+37.50%)
Nov 06, 2017 0.0004 0.0013 0.0004 0.0008 99,642,528 +0.00(+100.00%)
Nov 03, 2017 0.0005 0.0005 0.0004 0.0004 3,549,998 -0.00(-20.00%)
Nov 02, 2017 0.0005 0.0005 0.0003 0.0005 12,747,100 +0.00(+0.00%)
Nov 01, 2017 0.0003 0.0006 0.0003 0.0005 15,140,000 +0.00(+66.67%)
Oct 31, 2017 0.0003 0.0003 0.0002 0.0003 9,050,000 +0.00(+0.00%)
Oct 27, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 24, 2017 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Oct 20, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 19, 2017 0.0003 0.0004 0.0003 0.0004 9,910,318 +0.00(+35.14%)
Oct 17, 2017 0.0003 0.0003 0.0003 0 -0.00(-26.00%)
Oct 16, 2017 0.0004 0.0006 0.0004 0.0004 14,971,686 +0.00(+0.00%)
Oct 13, 2017 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+0.00%)
Oct 12, 2017 0.0004 0.0004 0.0004 0.0004 2,735,000 +0.00(+0.00%)
Oct 11, 2017 0.0004 0.0004 0.0003 0.0004 4,786,135 +0.00(+0.00%)
Oct 09, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 06, 2017 0.0004 0.0004 0.0004 0.0004 900,000 +0.00(+0.00%)
Oct 05, 2017 0.0005 0.0005 0.0004 0.0004 2,390,000 -0.00(-33.33%)
Oct 04, 2017 0.0003 0.0007 0.0003 0.0006 14,423,559 +0.00(+100.00%)
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.