Plastic2Oil Stock Price History, PTOI Historical Prices

Add to My Stocks
$0.01 $0 (7.69%) PTOI stock closing price Aug 18, 2017 (Closing)

Plastic2Oil stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 reached a high of 0.06 on 29 Mar, 2016, and a low of 0.01 on 29 Mar, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-180.010.010.010.0142500N/AN/A
2017-08-150.020.020.010.0245272N/AN/A
2017-08-140.020.020.020.021450N/AN/A
2017-08-110.010.020.010.0261849N/AN/A
2017-08-100.010.010.010.0142720N/AN/A
2017-08-090.010.010.010.0125280N/AN/A
2017-08-070.020.020.010.0132000N/AN/A
2017-08-030.010.010.010.0127800N/AN/A
2017-08-020.010.010.010.0150900N/AN/A
2017-07-280.020.020.020.0254500N/AN/A
2017-07-260.020.020.020.0248912N/AN/A
2017-07-250.030.030.020.027292N/AN/A
2017-07-130.030.030.020.0278030N/AN/A
2017-07-120.030.030.030.035150N/AN/A
2017-07-110.020.020.020.0227944N/AN/A
2017-07-100.020.020.020.0220000N/AN/A
2017-07-060.000.000.000.0298N/AN/A
2017-07-050.020.020.020.0237670N/AN/A
2017-07-030.000.000.000.020N/AN/A
2017-06-300.020.020.020.0216000N/AN/A
2017-06-290.020.020.020.0222949N/AN/A
2017-06-280.020.020.020.0227196N/AN/A
2017-06-270.020.020.020.02118050N/AN/A
2017-06-260.020.020.020.0265000N/AN/A
2017-06-230.020.020.020.0217400N/AN/A
2017-06-220.020.020.010.021143831N/AN/A
2017-06-210.020.020.020.0239411N/AN/A
2017-06-200.020.020.020.02117500N/AN/A
2017-06-190.020.020.020.0225900N/AN/A
2017-06-160.020.020.020.0231790N/AN/A
2017-06-150.020.020.020.02204376N/AN/A
2017-06-140.020.020.020.0223000N/AN/A
2017-06-130.030.030.020.02159355N/AN/A
2017-06-120.020.030.020.02479451N/AN/A
2017-06-090.020.030.020.0352831N/AN/A
2017-06-080.030.030.020.02108000N/AN/A
2017-06-070.020.030.020.03200142N/AN/A
2017-06-060.030.030.020.03171614N/AN/A
2017-06-050.020.020.020.021318N/AN/A
2017-06-020.030.030.020.02124950N/AN/A
2017-06-010.020.030.020.0370000N/AN/A
2017-05-310.020.030.020.03270100N/AN/A
2017-05-300.020.030.020.02160577N/AN/A
2017-05-290.000.000.000.030N/AN/A
2017-05-260.030.040.030.03618449N/AN/A
2017-05-250.040.040.030.0380000N/AN/A
2017-05-240.030.040.030.04102000N/AN/A
2017-05-230.030.040.030.04120000N/AN/A
2017-05-220.040.040.040.0420000N/AN/A
2017-05-190.040.040.040.0424436N/AN/A
2017-05-180.040.040.040.0428971N/AN/A
2017-05-170.030.030.030.034840N/AN/A
2017-05-160.030.040.030.0399210N/AN/A
2017-05-150.040.040.030.039161N/AN/A
2017-05-120.050.050.040.0415950N/AN/A
2017-05-110.040.050.030.04141161N/AN/A
2017-05-100.040.040.040.0411750N/AN/A
2017-05-090.040.040.040.0416654N/AN/A
2017-05-080.040.050.030.0512340N/AN/A
2017-05-050.040.050.040.0473500N/AN/A
2017-05-040.040.050.040.0552500N/AN/A
2017-05-030.050.050.040.0537676N/AN/A
2017-05-020.050.050.040.045102N/AN/A
2017-05-010.050.050.040.0571566N/AN/A
2017-04-280.050.050.050.0557790N/AN/A
2017-04-270.040.050.040.0581434N/AN/A
2017-04-260.040.050.040.0516500N/AN/A
2017-04-250.040.050.040.051425N/AN/A
2017-04-240.040.050.040.05998N/AN/A
2017-04-210.040.050.040.0510116N/AN/A
2017-04-200.040.050.040.054550N/AN/A
2017-04-190.040.050.040.0516101N/AN/A
2017-04-180.040.050.040.0521181N/AN/A
2017-04-170.040.050.040.058927N/AN/A
2017-04-140.000.000.000.040N/AN/A
2017-04-130.040.040.040.044000N/AN/A
2017-04-120.000.000.000.050N/AN/A
2017-04-110.040.050.040.058399N/AN/A
2017-04-100.050.050.040.0412356N/AN/A
2017-04-070.000.000.000.050N/AN/A
2017-04-060.050.050.050.0552351N/AN/A
2017-04-050.040.050.040.051811N/AN/A
2017-04-040.050.050.050.05671N/AN/A
2017-04-030.040.050.040.0443057N/AN/A
2017-03-310.040.050.040.0468276N/AN/A
2017-03-300.040.040.040.044010N/AN/A
2017-03-290.040.050.040.0498917N/AN/A
2017-03-280.050.050.050.0540399N/AN/A
2017-03-270.050.050.050.051215N/AN/A
Get more Data

Plastic2Oil Stock 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 Historical Prices: Past 5 years

Max Stock Price 0.06 Oct 17,2016
Min Stock Price 0.01 Jul 31,2017
Avg Stock Price 0.03

PTOI Industry Peers

Company Price Change (%)
National Waste (NWMH)0.040.02 (33.33%)
Nuverra Environmental Solutions (NESCQ)0.020 (0%)
Blue Sphere (BLSP)2.250 (0%)
Us Ecology (ECOL)46.20.9 (1.91%)
Avalon Holdings (AWX)2.080.01 (0.48%)
Glyeco (GLYE)0.090 (0%)
Heritage-crystal Clean (HCCI)18.30.1 (0.54%)

Plastic2Oil historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Plastic2Oil stock analysis. The price and volume changes on a daily basis is provided in the Plastic2Oil stock price history. An abnormally high daily volume typically implies breaking news or earnings release. PTOI closed at 0.01 and traded with a volume of 42500 on the last trading day. .