Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	PTN	2.10	2.165	2.01	2.11	0.04	550,206	762	1.83	2.33
2024-05-02	X	PTN	1.91	2.15	1.89	2.05	0.17	650,019	1,046	2.04	2.25
2024-05-01	X	PTN	1.86	1.95	1.8114	1.87	-0.01	135,569	250	1.72	2.05
2024-04-30	X	PTN	1.79	1.93	1.79	1.86	0.05	147,380	244	1.67	2.01
2024-04-29	X	PTN	1.76	1.85	1.75	1.79	-0.06	81,344	173	1.59	1.95
2024-04-26	X	PTN	1.72	1.83	1.68	1.82	0.10	118,918	295	1.57	2.00
2024-04-25	X	PTN	1.72	1.74	1.66	1.72	-0.02	75,591	240	1.58	5.00
2024-04-24	X	PTN	1.75	1.7737	1.72	1.73	-0.03	59,752	163	1.57	2.00
2024-04-23	X	PTN	1.72	1.8401	1.70	1.75	0.025	143,651	282	1.59	2.00
2024-04-22	X	PTN	1.84	1.90	1.70	1.72	-0.10	206,583	331	1.61	2.00
2024-04-19	X	PTN	1.89	1.95	1.84	1.84	-0.03	154,837	299	1.69	2.06
2024-04-18	X	PTN	1.89	1.95	1.86	1.89	-0.01	180,638	312	1.72	2.08
2024-04-17	X	PTN	1.88	1.9437	1.82	1.90	0.028	234,274	424	1.68	2.04
2024-04-16	X	PTN	1.87	1.91	1.81	1.87	0.05	240,719	286	1.81	2.16
2024-04-15	X	PTN	1.95	1.98	1.8136	1.84	-0.08	295,929	432	1.80	2.04
2024-04-12	X	PTN	1.99	2.0279	1.85	1.92	-0.08	319,847	588	1.76	2.15
2024-04-11	X	PTN	1.87	2.03	1.87	2.00	0.10	303,656	510	1.83	2.20
2024-04-10	X	PTN	2.11	2.11	1.75	1.87	-0.21	496,597	857	1.83	2.06
2024-04-09	X	PTN	2.10	2.17	1.91	2.08	0.10	820,438	1,651	1.44	2.17
2024-04-08	X	PTN	1.80	2.88	1.80	2.02	0.32	12,679,897	24,875	1.88	2.29
2024-04-05	X	PTN	1.75	1.7669	1.69	1.76	0.01	94,463	189	1.56	2.16
2024-04-04	X	PTN	1.72	1.80	1.6551	1.74	0.01	105,962	297	1.56	1.90
2024-04-03	X	PTN	1.68	1.72	1.64	1.70	-0.02	98,062	391	1.51	1.90
2024-04-02	X	PTN	1.80	1.82	1.68	1.72	-0.05	106,179	330	1.61	1.98
2024-04-01	X	PTN	1.86	1.90	1.75	1.76	-0.10	71,131	431	1.66	2.06
2024-03-29	X	PTN	1.61	1.92	1.61	1.87	0.2586	0	0	1.68	2.04
2024-03-28	X	PTN	1.61	1.92	1.61	1.87	0.2586	395,968	574	1.68	2.04
2024-03-27	X	PTN	1.63	1.67	1.58	1.60	-0.001	112,899	200	1.45	1.75
2024-03-26	X	PTN	1.55	1.65	1.53	1.62	0.0904	186,929	403	1.44	1.70
2024-03-25	X	PTN	1.56	1.60	1.52	1.52	-0.01	103,113	309	1.43	1.71
2024-03-22	X	PTN	1.57	1.62	1.51	1.55	-0.08	150,357	426	1.40	1.68
2024-03-21	X	PTN	1.58	1.66	1.55	1.62	0.05	165,591	398	1.45	1.73
2024-03-20	X	PTN	1.60	1.60	1.46	1.57		254,677	503	1.38	1.71
2024-03-19	X	PTN	1.58	1.6305	1.53	1.56	-0.02	163,339	308	1.48	1.81
2024-03-18	X	PTN	1.55	1.73	1.52	1.60	0.08	369,407	654	1.47	1.88
2024-03-15	X	PTN	1.54	1.63	1.51	1.54	0.055	378,859	705	1.40	1.72
2024-03-14	X	PTN	1.60	1.60	1.50	1.50	-0.07	265,543	488	1.48	1.70
2024-03-13	X	PTN	1.70	1.71	1.60	1.60	-0.05	185,498	450	1.60	1.75
2024-03-12	X	PTN	1.75	1.76	1.64	1.67	-0.045	188,443	502	1.64	1.89
2024-03-11	X	PTN	1.88	1.88	1.63	1.71	-0.16	471,037	753	1.63	1.74
2024-03-08	X	PTN	1.93	1.98	1.785	1.84	-0.07	504,998	1,044	1.80	1.93
2024-03-07	X	PTN	1.88	1.94	1.83	1.89	0.05	148,180	460	1.83	2.11
2024-03-06	X	PTN	1.98	2.02	1.83	1.86	-0.115	541,312	1,340	1.71	2.06
2024-03-05	X	PTN	1.98	2.14	1.96	1.97	-0.01	359,727	987	1.80	2.23
2024-03-04	X	PTN	2.24	2.26	1.95	1.98	-0.21	875,430	1,855	1.82	2.22
2024-03-01	X	PTN	2.03	2.34	2.02	2.21	0.20	980,087	1,445	2.02	2.44
2024-02-29	X	PTN	2.29	2.3034	1.85	2.01	-0.4406	1,549,806	2,946	1.70	2.19
2024-02-28	X	PTN	2.20	2.76	2.04	2.45	-1.575	3,931,607	6,863	2.30	2.63
2024-02-27	X	PTN	3.65	3.9929	3.5579	3.97	0.32	688,768	1,802	4.03	4.99
2024-02-26	X	PTN	3.11	3.67	3.02	3.62	0.4468	943,594	1,876	3.31	3.70
2024-02-23	X	PTN	3.12	3.19	2.96	3.13	-0.05	386,037	1,207	2.79	3.15
2024-02-22	X	PTN	3.07	3.19	2.97	3.19	0.17	329,239	823	2.76	3.47
2024-02-21	X	PTN	3.21	3.30	2.86	2.98	-0.275	592,750	1,318	2.81	3.52
2024-02-20	X	PTN	3.09	3.37	3.00	3.24	0.19	789,182	1,826	2.96	3.54
2024-02-19	X	PTN	3.26	3.28	2.95	3.02	-0.17	0	0	2.77	3.35
2024-02-16	X	PTN	3.26	3.28	2.95	3.02	-0.17	1,000,660	1,953	2.77	3.35
2024-02-15	X	PTN	4.03	4.04	3.05	3.15	-0.975	1,340,872	2,456	2.92	3.47
2024-02-14	X	PTN	4.00	4.1802	3.96	4.14	0.15	371,043	737	3.64	4.45
2024-02-13	X	PTN	4.00	4.07	3.76	3.95	-0.15	418,308	844	3.86	4.57
2024-02-12	X	PTN	4.33	4.65	4.10	4.10	-0.15	414,090	895	3.75	4.66
2024-02-09	X	PTN	4.07	4.25	3.95	4.25	0.19	387,971	1,040	3.20	4.55
2024-02-08	X	PTN	4.05	4.1992	3.72	4.02	-0.085	404,198	772	3.47	4.57
2024-02-07	X	PTN	4.20	4.20	3.81	4.09	-0.10	385,011	1,017	3.75	4.51
2024-02-06	X	PTN	4.15	4.28	3.90	4.17	0.07	324,629	1,010	3.79	4.55
2024-02-05	X	PTN	3.80	4.39	3.6265	4.07	0.29	929,890	2,124	3.75	4.61