Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.31
-0.62(-0.76%)
GOLD FUTURES
2,300.00
-2.90(-0.13%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,327.74
-2,220.46(-4.39%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Plastic2Oil, Inc. (PTOI)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0036

-0.0002

(-5.26%)

At close: 02:00PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0049	0.0049	0.0036	0.0036	0.0036	30,000
29 Apr 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
26 Apr 2024	0.0038	0.0038	0.0038	0.0038	0.0038	10,000
25 Apr 2024	0.0049	0.0049	0.0040	0.0040	0.0040	28,300
24 Apr 2024	0.0040	0.0044	0.0040	0.0044	0.0044	98,084
23 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Apr 2024	0.0058	0.0059	0.0050	0.0050	0.0050	108,084
19 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
18 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
17 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	23,897
16 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
15 Apr 2024	0.0045	0.0058	0.0045	0.0045	0.0045	134,000
12 Apr 2024	0.0058	0.0058	0.0045	0.0045	0.0045	210,344
11 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
10 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
09 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
08 Apr 2024	0.0052	0.0058	0.0045	0.0045	0.0045	21,000
05 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	122,200
04 Apr 2024	0.0047	0.0058	0.0047	0.0052	0.0052	537,972
03 Apr 2024	0.0042	0.0042	0.0042	0.0042	0.0042	3,340
02 Apr 2024	0.0064	0.0064	0.0032	0.0032	0.0032	120,000
01 Apr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	3,800
28 Mar 2024	0.0063	0.0065	0.0040	0.0040	0.0040	200,500
27 Mar 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
26 Mar 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
25 Mar 2024	0.0068	0.0068	0.0032	0.0032	0.0032	83,617
22 Mar 2024	0.0050	0.0070	0.0032	0.0032	0.0032	23,690
21 Mar 2024	0.0030	0.0050	0.0030	0.0050	0.0050	30,499
20 Mar 2024	0.0043	0.0043	0.0043	0.0043	0.0043	4,026
19 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Mar 2024	0.0064	0.0064	0.0040	0.0050	0.0050	62,169
15 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Mar 2024	0.0054	0.0054	0.0050	0.0050	0.0050	1,000
13 Mar 2024	0.0060	0.0064	0.0030	0.0047	0.0047	131,001
12 Mar 2024	0.0035	0.0060	0.0031	0.0031	0.0031	211,000
11 Mar 2024	0.0043	0.0060	0.0035	0.0060	0.0060	4,500
08 Mar 2024	0.0038	0.0060	0.0035	0.0035	0.0035	56,999
07 Mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
06 Mar 2024	0.0035	0.0035	0.0035	0.0035	0.0035	500
05 Mar 2024	0.0060	0.0060	0.0031	0.0035	0.0035	20,547
04 Mar 2024	0.0031	0.0060	0.0031	0.0060	0.0060	301,000
01 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
28 Feb 2024	0.0030	0.0045	0.0030	0.0030	0.0030	29,511
27 Feb 2024	0.0064	0.0064	0.0060	0.0060	0.0060	2,333
26 Feb 2024	0.0030	0.0064	0.0030	0.0064	0.0064	36,333
23 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	800,350
22 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	45,000
21 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	85,250
20 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100
16 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	790
15 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
14 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
13 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
12 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
09 Feb 2024	0.0030	0.0060	0.0030	0.0040	0.0040	153,071
08 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,788
07 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	39,682
05 Feb 2024	0.0058	0.0058	0.0030	0.0030	0.0030	40,852
02 Feb 2024	0.0068	0.0068	0.0058	0.0058	0.0058	2,600
01 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
31 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	25,000
30 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	16,120
29 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,107
26 Jan 2024	0.0033	0.0044	0.0033	0.0044	0.0044	650
25 Jan 2024	0.0024	0.0024	0.0023	0.0023	0.0023	30,000
24 Jan 2024	0.0060	0.0060	0.0023	0.0023	0.0023	14,115
23 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	174,290
22 Jan 2024	0.0033	0.0033	0.0033	0.0033	0.0033	2,500
19 Jan 2024	0.0045	0.0060	0.0030	0.0030	0.0030	211,928
18 Jan 2024	0.0050	0.0054	0.0037	0.0037	0.0037	20,200
17 Jan 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
16 Jan 2024	0.0059	0.0059	0.0059	0.0059	0.0059	-
12 Jan 2024	0.0069	0.0069	0.0059	0.0059	0.0059	369,346
11 Jan 2024	0.0081	0.0117	0.0050	0.0059	0.0059	514,058
10 Jan 2024	0.0050	0.0081	0.0050	0.0081	0.0081	218,842
09 Jan 2024	0.0043	0.0043	0.0043	0.0043	0.0043	20,000
08 Jan 2024	0.0020	0.0030	0.0020	0.0030	0.0030	73,608
05 Jan 2024	0.0029	0.0029	0.0027	0.0029	0.0029	110,000
04 Jan 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
03 Jan 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
02 Jan 2024	0.0022	0.0022	0.0019	0.0019	0.0019	46,989
29 Dec 2023	0.0019	0.0029	0.0019	0.0019	0.0019	35,080
28 Dec 2023	0.0019	0.0019	0.0019	0.0019	0.0019	45,000
27 Dec 2023	0.0019	0.0019	0.0019	0.0019	0.0019	33,000
26 Dec 2023	0.0019	0.0030	0.0019	0.0019	0.0019	81,308
22 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	20,050
21 Dec 2023	0.0029	0.0030	0.0019	0.0030	0.0030	18,268
20 Dec 2023	0.0019	0.0029	0.0019	0.0029	0.0029	8,117
19 Dec 2023	0.0019	0.0024	0.0019	0.0020	0.0020	4,399
18 Dec 2023	0.0020	0.0030	0.0020	0.0020	0.0020	13,534
15 Dec 2023	0.0020	0.0030	0.0020	0.0025	0.0025	53,925
14 Dec 2023	0.0018	0.0030	0.0018	0.0030	0.0030	280,000
13 Dec 2023	0.0018	0.0018	0.0018	0.0018	0.0018	14,835
12 Dec 2023	0.0018	0.0021	0.0018	0.0018	0.0018	39,661
11 Dec 2023	0.0028	0.0028	0.0028	0.0028	0.0028	-
08 Dec 2023	0.0028	0.0028	0.0018	0.0028	0.0028	240,000
07 Dec 2023	0.0016	0.0028	0.0016	0.0020	0.0020	30,497
06 Dec 2023	0.0015	0.0015	0.0015	0.0015	0.0015	4,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.31-0.62(-0.76%)

GOLD FUTURES2,300.00-2.90(-0.13%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,327.74-2,220.46(-4.39%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Plastic2Oil, Inc. (PTOI)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.31
-0.62(-0.76%)

GOLD FUTURES
2,300.00
-2.90(-0.13%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,327.74
-2,220.46(-4.39%)