PTL Limited (PTLE)
NASDAQ: PTLE
· Real-Time Price · USD
0.27
-0.01 (-4.93%)
At close: Jun 09, 2025, 3:59 PM
PTLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.28 | 0.33 | 0.27 | 0.28 | 0.28 | -9.68% | 3,409,639 |
| Jun 5, 2025 | 0.37 | 0.38 | 0.27 | 0.31 | 0.31 | -24.39% | 10,016,102 |
| Jun 4, 2025 | 0.58 | 0.61 | 0.33 | 0.41 | 0.41 | -43.84% | 14,890,134 |
| Jun 3, 2025 | 1.39 | 1.39 | 0.46 | 0.73 | 0.73 | -47.86% | 13,059,227 |
| Jun 2, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 2,840,545 |
| May 30, 2025 | 1.40 | 1.53 | 1.36 | 1.41 | 1.41 | -1.40% | 4,931,000 |
| May 29, 2025 | 1.44 | 1.50 | 1.38 | 1.43 | 1.43 | -3.38% | 3,672,800 |
| May 28, 2025 | 1.36 | 1.53 | 1.35 | 1.48 | 1.48 | 9.63% | 2,471,400 |
| May 27, 2025 | 1.40 | 1.42 | 1.08 | 1.35 | 1.35 | -1.46% | 10,101,600 |
| May 23, 2025 | 1.44 | 1.45 | 1.36 | 1.37 | 1.37 | -4.86% | 3,967,138 |
| May 22, 2025 | 1.39 | 1.55 | 1.37 | 1.44 | 1.44 | 5.11% | 4,613,800 |
| May 21, 2025 | 1.45 | 1.52 | 1.34 | 1.37 | 1.37 | -4.20% | 1,016,547 |
| May 20, 2025 | 1.41 | 1.44 | 1.36 | 1.43 | 1.43 | 1.42% | 569,000 |
| May 19, 2025 | 1.43 | 1.47 | 1.38 | 1.41 | 1.41 | 2.17% | 888,000 |
| May 16, 2025 | 1.40 | 1.60 | 1.34 | 1.38 | 1.38 | -3.50% | 5,706,000 |
| May 15, 2025 | 1.47 | 1.81 | 1.33 | 1.43 | 1.43 | 2.88% | 1,573,709 |
| May 14, 2025 | 1.48 | 1.53 | 1.35 | 1.39 | 1.39 | -2.80% | 264,435 |
| May 13, 2025 | 1.42 | 1.49 | 1.35 | 1.43 | 1.43 | 2.14% | 261,157 |
| May 12, 2025 | 1.36 | 1.49 | 1.33 | 1.40 | 1.40 | 0.72% | 66,263 |
| May 9, 2025 | 1.25 | 1.40 | 1.12 | 1.39 | 1.39 | 13.01% | 349,650 |