Plastic2Oil Stock Price History, PTOI Historical Prices

Add to My Stocks
$0.04 $0.01 (33.33%) PTOI stock closing price Feb 16, 2018 (Closing)

View and download Plastic2Oil stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Plastic2Oil P/E ratio data for the stock. The Plastic2Oil stock price history chart shows that the stock price was at a low of $0.01 on Oct 18, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.04 0.04 0.03 0.04 75,049 - -
2018-02-15 0.03 0.03 0.03 0.03 33,499 - -
2018-02-14 0.03 0.04 0.03 0.04 62,048 - -
2018-02-13 0.03 0.03 0.03 0.03 28,000 - -
2018-02-12 0.03 0.03 0.03 0.03 61,854 - -
2018-02-09 0.03 0.03 0.03 0.03 5,698 - -
2018-02-08 0.03 0.03 0.03 0.03 17,900 - -
2018-02-07 0.03 0.03 0.03 0.03 19,580 - -
2018-02-06 0.03 0.04 0.03 0.03 27,302 - -
2018-02-05 0.03 0.03 0.03 0.03 121 - -
2018-02-02 0.04 0.04 0.03 0.03 36,240 - -
2018-02-01 0.03 0.04 0.03 0.04 16,400 - -
2018-01-31 0.03 0.04 0.03 0.03 64,822 - -
2018-01-29 0.04 0.04 0.03 0.03 19,690 - -
2018-01-26 0.04 0.04 0.03 0.03 26,283 - -
2018-01-25 0.04 0.04 0.04 0.04 30,000 - -
2018-01-24 0.03 0.04 0.03 0.04 106,800 - -
2018-01-23 0.04 0.04 0.04 0.04 85,712 - -
2018-01-22 0.04 0.04 0.04 0.04 16,009 - -
2018-01-18 0.04 0.04 0.03 0.03 11,750 - -
2018-01-17 0.04 0.04 0.03 0.04 112,500 - -
2018-01-16 0.04 0.04 0.03 0.03 18,486 - -
2018-01-10 0.04 0.04 0.03 0.03 68,170 - -
2018-01-09 0.04 0.04 0.03 0.04 232,071 - -
2018-01-08 0.04 0.04 0.03 0.04 23,329 - -
2018-01-05 0.04 0.04 0.04 0.04 99,290 - -
2018-01-04 0.05 0.05 0.04 0.05 266,673 - -
2018-01-03 0.04 0.05 0.04 0.05 275,354 - -
2018-01-02 0.04 0.05 0.04 0.05 300,000 - -
2017-12-29 0.03 0.04 0.03 0.04 223,307 - -
2017-12-28 0.04 0.04 0.03 0.03 222,608 - -
2017-12-27 0.03 0.04 0.03 0.03 149,741 - -
2017-12-26 0.02 0.03 0.02 0.03 235,928 - -
2017-12-22 0.02 0.02 0.02 0.02 69,519 - -
2017-12-21 0.02 0.02 0.02 0.02 2,711 - -
2017-12-20 0.01 0.02 0.01 0.02 42,871 - -
2017-12-19 0.01 0.02 0.01 0.02 53,882 - -
2017-12-18 0.02 0.03 0.02 0.02 100,969 - -
2017-12-15 0.03 0.04 0.02 0.03 185,670 - -
2017-12-14 0.03 0.04 0.03 0.03 31,858 - -
2017-12-13 0.04 0.04 0.03 0.03 18,945 - -
2017-12-12 0.03 0.04 0.02 0.02 60,809 - -
2017-12-11 0.03 0.03 0.03 0.03 18,095 - -
2017-12-08 0.03 0.03 0.03 0.03 24,225 - -
2017-12-07 0.03 0.03 0.03 0.03 19,400 - -
2017-12-06 0.03 0.03 0.03 0.03 123,275 - -
2017-12-05 0.03 0.04 0.03 0.03 4,602 - -
2017-12-04 0.03 0.04 0.03 0.03 40,600 - -
2017-12-01 0 0 0 0.04 0 - -
2017-11-30 0.03 0.04 0.03 0.04 40,101 - -
2017-11-29 0.03 0.04 0.03 0.03 12,991 - -
2017-11-28 0.04 0.04 0.03 0.03 9,000 - -
2017-11-27 0.03 0.03 0.03 0.03 17,269 - -
2017-11-24 0.04 0.04 0.03 0.03 69,662 - -
2017-11-23 0 0 0 0.04 0 - -
2017-11-22 0.03 0.04 0.03 0.04 3,875 - -
2017-11-21 0.03 0.03 0.03 0.03 5,782 - -
2017-11-20 0.03 0.04 0.02 0.04 76,563 - -
2017-11-17 0.03 0.04 0.03 0.03 48,901 - -
2017-11-16 0.03 0.04 0.02 0.03 81,991 - -
2017-11-15 0.03 0.04 0.03 0.04 5,370 - -
2017-11-14 0.04 0.04 0.03 0.04 27,221 - -
2017-11-13 0.04 0.04 0.03 0.04 14,172 - -
2017-11-10 0.04 0.04 0.02 0.04 160,807 - -
2017-11-09 0.04 0.04 0.04 0.04 14,040 - -
2017-11-08 0.03 0.04 0.03 0.03 12,600 - -
2017-11-07 0.04 0.04 0.04 0.04 2,460 - -
2017-11-06 0.03 0.03 0.03 0.03 6,900 - -
2017-11-03 0.03 0.03 0.03 0.03 38,000 - -
2017-11-02 0.03 0.03 0.03 0.03 16,180 - -
2017-11-01 0.03 0.03 0.03 0.03 94,042 - -
2017-10-31 0.03 0.03 0.03 0.03 124,361 - -
2017-10-30 0.03 0.03 0.03 0.03 26,505 - -
2017-10-27 0.03 0.03 0.03 0.03 45,505 - -
2017-10-26 0.03 0.03 0.03 0.03 48,000 - -
2017-10-25 0.02 0.03 0.02 0.03 38,250 - -
2017-10-24 0.03 0.03 0.02 0.02 116,935 - -
2017-10-23 0.04 0.04 0.03 0.03 105,509 - -
2017-10-20 0.02 0.04 0.02 0.04 623,646 - -
2017-10-19 0.01 0.02 0.01 0.02 373,010 - -
2017-10-18 0.01 0.01 0.01 0.01 102,398 - -
2017-10-17 0.01 0.01 0.01 0.01 76,468 - -
2017-10-16 0.01 0.01 0.01 0.01 11,000 - -
2017-10-13 0.01 0.01 0.01 0.01 32,000 - -
2017-10-12 0.01 0.01 0.01 0.01 7,270 - -
2017-10-11 0 0 0 0.01 0 - -
2017-10-10 0 0 0 0.01 0 - -
2017-10-09 0.01 0.01 0.01 0.01 15,909 - -
2017-10-06 0.01 0.01 0.01 0.01 10,000 - -
Get more Data

Plastic2Oil Stock History Chart

View PTOI PE ratio, PS ratio stocks charts and compare with peers.
PTOI Chart
Note: Compare Plastic2Oil stock price history with the index and industry peers.

Plastic2Oil Stock Price History: Past 5 years

Max Stock Price0.06Oct 17,2016
Min Stock Price0.01Oct 18,2017
Avg Stock Price0.03

PTOI Industry Peers

Plastic2Oil share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Plastic2Oil stock analysis. The price movement is easily depicted in the Plastic2Oil stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. PTOI stock closed at $0.04 and traded with a volume of 75,049 on the last trading day. Plastic2Oil historical P/S ratio was at a high of - on Feb 16, 2018 and a low of - on Feb 16, 2018.