Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pond Technologies Hldgs Inc (OP: PNDHF )

0.0193 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 0.0360 0.0360 0.0280 0.0360 4,775 +0.01(+29.50%)
May 05, 2023 0.0260 0.0278 0.0260 0.0278 215 -0.01(-18.24%)
May 04, 2023 0.0340 0.0340 0.0340 0.0340 10,000 -0.01(-16.67%)
May 02, 2023 0.0408 0 +0.00(+0.74%)
May 01, 2023 0.0340 0.0405 0.0340 0.0405 2,437 +0.01(+19.12%)
Apr 28, 2023 0.0340 0.0340 0.0340 0.0340 3,000 -0.01(-21.30%)
Apr 27, 2023 0.0432 0.0432 0.0432 0.0432 301 +0.00(+5.88%)
Apr 26, 2023 0.0363 0.0458 0.0363 0.0408 21,200 +0.00(+2.00%)
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 220 -0.00(-3.61%)
Apr 24, 2023 0.0480 0.0480 0.0415 0.0415 850 +0.00(+3.75%)
Apr 19, 2023 0.0400 0 +0.00(+11.11%)
Apr 18, 2023 0.0381 0.0381 0.0360 0.0360 4,040 -0.00(-10.00%)
Apr 14, 2023 0.0400 0 -0.01(-18.20%)
Apr 13, 2023 0.0489 0.0489 0.0489 0.0489 15,686 +0.01(+21.95%)
Apr 12, 2023 0.0401 0.0401 0.0401 0.0401 2,000 -0.01(-11.87%)
Apr 11, 2023 0.0455 0.0455 0.0455 0.0455 6,449 -0.00(-8.27%)
Apr 06, 2023 0.0496 0 +0.00(+4.64%)
Apr 04, 2023 0.0474 28 +0.00(+4.18%)
Apr 03, 2023 0.0455 0.0455 0.0455 0.0455 150 +0.00(+0.00%)
Mar 31, 2023 0.0439 0.0465 0.0439 0.0455 10,926 -0.01(-10.08%)
Mar 30, 2023 0.0520 0.0520 0.0506 0.0506 1,153 +0.00(+10.00%)
Mar 29, 2023 0.0439 0.0460 0.0439 0.0460 200 +0.00(+2.22%)
Mar 28, 2023 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+2.51%)
Mar 27, 2023 0.0449 0.0449 0.0439 0.0439 35,000 -0.01(-19.89%)
Mar 24, 2023 0.0509 0.0548 0.0509 0.0548 444 +0.01(+15.37%)
Mar 23, 2023 0.0475 0.0475 0.0475 0.0475 6,000 -0.00(-7.23%)
Mar 22, 2023 0.0548 0.0548 0.0512 0.0512 305 +0.00(+0.39%)
Mar 21, 2023 0.0510 0.0510 0.0510 0.0510 1,000 +0.00(+0.00%)
Mar 20, 2023 0.0460 0.0512 0.0460 0.0510 168,738 +0.00(+2.00%)
Mar 16, 2023 0.0500 0 +0.01(+20.19%)
Mar 15, 2023 0.0426 0.0455 0.0416 0.0416 39,000 +0.00(+3.74%)
Mar 14, 2023 0.0471 0.0471 0.0401 0.0401 14,268 -0.01(-19.48%)
Mar 13, 2023 0.0498 0.0498 0.0498 0.0498 2,500 -0.00(-4.23%)
Mar 10, 2023 0.0520 0.0520 0.0520 0.0520 4,500 -0.00(-7.96%)
Mar 07, 2023 0.0565 0 -0.00(-7.38%)
Mar 06, 2023 0.0610 0.0610 0.0610 0.0610 120 +0.01(+15.53%)
Mar 01, 2023 0.0528 25 -0.00(-2.22%)
Feb 28, 2023 0.0600 0.0600 0.0540 0.0540 3,250 -0.00(-2.70%)
Feb 27, 2023 0.0400 0.0555 0.0400 0.0555 1,777 +0.01(+25.28%)
Feb 17, 2023 0.0443 0 -0.01(-11.40%)
Feb 16, 2023 0.0500 0.0500 0.0500 0.0500 10,040 -0.00(-8.59%)
Feb 15, 2023 0.0547 0.0547 0.0547 0.0547 1,000 +0.00(+6.21%)
Feb 13, 2023 0.0515 0 -0.01(-9.97%)
Feb 09, 2023 0.0572 0 +0.01(+23.54%)
Feb 02, 2023 0.0463 675 -0.01(-15.97%)
Feb 01, 2023 0.0551 0.0551 0.0551 0.0551 200 +0.01(+17.23%)
Jan 31, 2023 0.0562 0.0562 0.0470 0.0470 50,600 -0.00(-0.84%)
Jan 30, 2023 0.0474 0.0474 0.0474 0.0474 10,200 -0.00(-6.14%)
Jan 27, 2023 0.0505 0.0505 0.0505 0.0505 502 -0.01(-12.17%)
Jan 26, 2023 0.0580 0.0580 0.0540 0.0575 6,735 +0.01(+15.00%)
Jan 25, 2023 0.0630 0.0630 0.0439 0.0500 492,325 -0.02(-24.13%)
Jan 24, 2023 0.0659 0.0659 0.0659 0.0659 3,100 +0.01(+18.53%)
Jan 23, 2023 0.0622 0.0622 0.0556 0.0556 7,005 -0.00(-7.33%)
Jan 20, 2023 0.0657 0.0658 0.0600 0.0600 49,600 -0.01(-7.69%)
Jan 19, 2023 0.0595 0.0650 0.0595 0.0650 5,100 +0.01(+8.33%)
Jan 18, 2023 0.0650 0.0650 0.0600 0.0600 5,085 -0.01(-7.69%)
Jan 17, 2023 0.0650 0.0650 0.0650 0.0650 1,839 +0.01(+8.33%)
Jan 13, 2023 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+3.45%)
Jan 12, 2023 0.0553 0.0580 0.0553 0.0580 1,000 -0.00(-4.76%)
Jan 10, 2023 0.0609 0 +0.01(+21.07%)
Jan 05, 2023 0.0503 0 -0.01(-16.17%)
Jan 04, 2023 0.0622 0.0622 0.0600 0.0600 52,000 -0.00(-2.12%)
Jan 03, 2023 0.0613 0.0613 0.0613 0.0613 4,500 +0.01(+12.27%)
Dec 29, 2022 0.0546 95 -0.00(-3.87%)
Dec 28, 2022 0.0600 0.0600 0.0568 0.0568 30,515 -0.00(-2.91%)
Dec 27, 2022 0.0469 0.0585 0.0469 0.0585 700 -0.00(-0.85%)
Dec 23, 2022 0.0592 0.0592 0.0590 0.0590 8,430 -0.00(-1.67%)
Dec 22, 2022 0.0603 0.0607 0.0600 0.0600 52,200 -0.01(-10.04%)
Dec 20, 2022 0.0667 0 +0.00(+0.45%)
Dec 16, 2022 0.0664 0 +0.00(+4.57%)
Dec 14, 2022 0.0635 38 +0.00(+0.00%)
Dec 13, 2022 0.0611 0.0635 0.0611 0.0635 6,420 +0.01(+9.67%)
Dec 12, 2022 0.0560 0.0594 0.0550 0.0579 76,310 +0.00(+8.02%)
Dec 09, 2022 0.0613 0.0648 0.0536 0.0536 13,250 -0.01(-17.79%)
Dec 08, 2022 0.0652 0.0652 0.0652 0.0652 1,000 +0.00(+0.31%)
Dec 07, 2022 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-14.47%)
Dec 05, 2022 0.0760 70 +0.00(+5.70%)
Dec 02, 2022 0.0719 0.0719 0.0719 0.0719 503 +0.01(+23.54%)
Nov 30, 2022 0.0582 0 -0.01(-9.77%)
Nov 29, 2022 0.0636 0.0645 0.0600 0.0645 200,454 +0.00(+7.50%)
Nov 28, 2022 0.0632 0.0632 0.0600 0.0600 21,201 -0.02(-20.32%)
Nov 25, 2022 0.0695 0.0753 0.0695 0.0753 19,990 -0.00(-0.26%)
Nov 23, 2022 0.0755 0.0770 0.0702 0.0755 75,618 +0.01(+12.35%)
Nov 22, 2022 0.0747 0.0747 0.0672 0.0672 880 -0.01(-13.29%)
Nov 18, 2022 0.0775 0 +0.00(+0.13%)
Nov 17, 2022 0.0740 0.0774 0.0740 0.0774 86,500 +0.01(+7.50%)
Nov 15, 2022 0.0720 40 -0.00(-2.83%)
Nov 14, 2022 0.0833 0.0850 0.0732 0.0741 7,055 -0.00(-5.73%)
Nov 11, 2022 0.0700 0.0855 0.0700 0.0786 84,150 -0.00(-1.75%)
Nov 10, 2022 0.0705 0.0800 0.0705 0.0800 26,200 +0.00(+1.39%)
Nov 09, 2022 0.0720 0.0789 0.0700 0.0789 96,465 +0.01(+9.58%)
Nov 08, 2022 0.0784 0.0816 0.0720 0.0720 107,565 -0.00(-4.00%)
Nov 07, 2022 0.0750 0.0800 0.0716 0.0750 75,990 +0.00(+0.00%)
Nov 04, 2022 0.0750 0.0766 0.0750 0.0750 50,000 -0.01(-7.86%)
Nov 03, 2022 0.0801 0.0828 0.0801 0.0814 1,800 -0.00(-0.73%)
Nov 02, 2022 0.0919 0.0919 0.0820 0.0820 26,055 -0.01(-10.68%)
Oct 31, 2022 0.0918 0 -0.01(-6.33%)
Oct 28, 2022 0.0953 0.0980 0.0953 0.0980 14,000 +0.00(+3.81%)
Oct 27, 2022 0.1000 0.1000 0.0944 0.0944 20,002 +0.00(+0.43%)
Oct 26, 2022 0.0940 0.0940 0.0940 0.0940 18,700 +0.01(+7.06%)
Oct 25, 2022 0.0878 0.0878 0.0878 0.0878 900 -0.00(-0.57%)
Oct 24, 2022 0.0883 0.0883 0.0883 0.0883 4,053 -0.00(-0.34%)
Oct 21, 2022 0.0873 0.0921 0.0873 0.0886 83,795 +0.00(+1.26%)
Oct 20, 2022 0.0841 0.0900 0.0827 0.0875 133,005 +0.01(+16.98%)
Oct 17, 2022 0.0748 0 -0.00(-1.32%)
Oct 14, 2022 0.0758 0.0758 0.0758 0.0758 900 +0.01(+8.29%)
Oct 13, 2022 0.0672 0.0700 0.0672 0.0700 60,105 +0.00(+4.01%)
Oct 12, 2022 0.0718 0.0718 0.0673 0.0673 1,535 -0.01(-14.27%)
Oct 10, 2022 0.0785 0 +0.01(+12.14%)
Oct 06, 2022 0.0700 0 +0.01(+16.67%)
Oct 05, 2022 0.0786 0.0786 0.0600 0.0600 58,817 -0.03(-30.80%)
Oct 04, 2022 0.0867 0.0867 0.0867 0.0867 5,890 +0.01(+14.08%)
Oct 03, 2022 0.0900 0.0900 0.0760 0.0760 7,100 +0.00(+1.88%)
Sep 30, 2022 0.0913 0.0913 0.0746 0.0746 4,200 -0.01(-11.61%)
Sep 28, 2022 0.0844 0 +0.00(+2.80%)
Sep 27, 2022 0.0771 0.0821 0.0771 0.0821 2,050 -0.00(-0.12%)
Sep 26, 2022 0.0890 0.0958 0.0780 0.0822 107,617 -0.01(-8.87%)
Sep 23, 2022 0.0902 0.0902 0.0902 0.0902 7,009 -0.00(-1.42%)
Sep 21, 2022 0.0915 17 -0.01(-10.38%)
Sep 20, 2022 0.1021 0.1021 0.1021 0.1021 200 +0.00(+1.39%)
Sep 19, 2022 0.0971 0.1007 0.0971 0.1007 2,914 +0.00(+2.76%)
Sep 16, 2022 0.1000 0.1000 0.0939 0.0980 75,001 -0.00(-4.85%)
Sep 15, 2022 0.1027 0.1030 0.1025 0.1030 33,303 +0.00(+0.88%)
Sep 14, 2022 0.1050 0.1050 0.1000 0.1021 23,877 -0.00(-4.22%)
Sep 13, 2022 0.1066 0.1066 0.1066 0.1066 3,425 -0.00(-2.38%)
Sep 12, 2022 0.0970 0.1092 0.0970 0.1092 7,530 +0.01(+9.20%)
Sep 09, 2022 0.1000 0.1000 0.1000 0.1000 4,495 +0.00(+0.00%)
Sep 07, 2022 0.1000 0 -0.00(-3.01%)
Sep 06, 2022 0.1000 0.1031 0.1000 0.1031 112,479 +0.00(+3.10%)
Sep 02, 2022 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.21%)
Sep 01, 2022 0.1039 0.1044 0.1039 0.1044 11,000 -0.00(-1.79%)
Aug 30, 2022 0.1063 0 -0.00(-1.85%)
Aug 26, 2022 0.1083 0 -0.01(-7.99%)
Aug 24, 2022 0.1177 0 +0.02(+15.85%)
Aug 23, 2022 0.1016 0.1016 0.1016 0.1016 600 +0.01(+7.97%)
Aug 22, 2022 0.0958 0.0958 0.0941 0.0941 2,000 -0.01(-10.38%)
Aug 19, 2022 0.1085 0.1085 0.1030 0.1050 42,705 -0.01(-6.25%)
Aug 18, 2022 0.1130 0.1130 0.1060 0.1120 4,200 -0.00(-0.88%)
Aug 17, 2022 0.1148 0.1148 0.1030 0.1130 6,574 +0.01(+9.71%)
Aug 16, 2022 0.1096 0.1096 0.1030 0.1030 46,590 -0.01(-6.36%)
Aug 15, 2022 0.0955 0.1100 0.0955 0.1100 2,104 +0.00(+3.68%)
Aug 12, 2022 0.1095 0.1095 0.1002 0.1061 27,650 -0.00(-3.55%)
Aug 11, 2022 0.1330 0.1330 0.1100 0.1100 35,507 -0.01(-9.09%)
Aug 10, 2022 0.1221 0.1221 0.1210 0.1210 2,700 -0.00(-3.12%)
Aug 09, 2022 0.1323 0.1361 0.1249 0.1249 24,245 -0.01(-8.90%)
Aug 08, 2022 0.1176 0.1425 0.1104 0.1371 17,241 +0.03(+24.75%)
Aug 05, 2022 0.1153 0.1153 0.1077 0.1099 11,100 +0.01(+5.07%)
Aug 04, 2022 0.0979 0.1046 0.0979 0.1046 2,946 +0.01(+10.11%)
Aug 03, 2022 0.1030 0.1030 0.0950 0.0950 1,600 -0.01(-7.68%)
Aug 02, 2022 0.0987 0.1029 0.0941 0.1029 12,411 +0.01(+6.63%)
Aug 01, 2022 0.0851 0.0965 0.0851 0.0965 3,895 +0.00(+2.88%)
Jul 29, 2022 0.0900 0.0951 0.0900 0.0938 8,400 +0.00(+5.16%)
Jul 28, 2022 0.0953 0.0953 0.0865 0.0892 36,212 -0.00(-3.36%)
Jul 27, 2022 0.0991 0.1001 0.0923 0.0923 27,264 +0.00(+1.65%)
Jul 26, 2022 0.0908 0.0908 0.0908 0.0908 1,434 -0.00(-2.78%)
Jul 25, 2022 0.0935 0.0950 0.0934 0.0934 12,555 -0.00(-2.20%)
Jul 22, 2022 0.0937 0.0955 0.0878 0.0955 4,700 +0.01(+8.89%)
Jul 21, 2022 0.0985 0.0985 0.0877 0.0877 24,123 -0.01(-10.96%)
Jul 20, 2022 0.0917 0.0985 0.0917 0.0985 14,203 -0.00(-1.50%)
Jul 19, 2022 0.1000 0.1000 0.1000 0.1000 9,700 +0.00(+5.04%)
Jul 18, 2022 0.1015 0.1015 0.0889 0.0952 30,795 +0.00(+1.28%)
Jul 15, 2022 0.0930 0.0940 0.0922 0.0940 22,175 +0.00(+2.17%)
Jul 14, 2022 0.0990 0.0990 0.0920 0.0920 11,762 +0.01(+6.98%)
Jul 13, 2022 0.0800 0.0875 0.0744 0.0860 36,776 -0.00(-4.44%)
Jul 12, 2022 0.0925 0.0956 0.0900 0.0900 52,782 -0.01(-5.26%)
Jul 11, 2022 0.1000 0.1006 0.0950 0.0950 52,805 -0.01(-6.03%)
Jul 08, 2022 0.1110 0.1110 0.1000 0.1011 23,891 +0.00(+0.50%)
Jul 07, 2022 0.1108 0.1108 0.1000 0.1006 22,905 -0.00(-4.37%)
Jul 05, 2022 0.1052 0 +0.00(+2.14%)
Jul 01, 2022 0.1030 0.1030 0.1030 0.1030 5,511 -0.01(-8.44%)
Jun 29, 2022 0.1125 90 -0.01(-4.42%)
Jun 28, 2022 0.1177 0.1185 0.1177 0.1177 716 +0.00(+0.51%)
Jun 27, 2022 0.1108 0.1171 0.1108 0.1171 1,200 +0.00(+0.00%)
Jun 24, 2022 0.1040 0.1176 0.1040 0.1171 5,500 +0.00(+2.18%)
Jun 23, 2022 0.1146 0.1146 0.1146 0.1146 546 -0.00(-2.72%)
Jun 22, 2022 0.1214 0.1214 0.1160 0.1178 3,198 -0.00(-2.97%)
Jun 21, 2022 0.1053 0.1214 0.1053 0.1214 81,608 +0.01(+4.66%)
Jun 17, 2022 0.1085 0.1162 0.1085 0.1160 8,100 +0.01(+6.52%)
Jun 15, 2022 0.1089 80 +0.01(+5.93%)
Jun 14, 2022 0.1168 0.1168 0.1028 0.1028 47,867 -0.01(-11.38%)
Jun 13, 2022 0.1100 0.1200 0.1100 0.1160 8,750 +0.00(+1.58%)
Jun 10, 2022 0.1200 0.1370 0.1100 0.1142 50,630 -0.01(-4.27%)
Jun 09, 2022 0.1311 0.1320 0.1193 0.1193 44,765 -0.00(-3.63%)
Jun 08, 2022 0.1287 0.1293 0.1191 0.1238 34,489 +0.00(+3.00%)
Jun 07, 2022 0.1170 0.1284 0.1120 0.1202 28,565 -0.00(-0.25%)
Jun 06, 2022 0.1205 0.1205 0.1205 0.1205 100 +0.02(+17.68%)
Jun 03, 2022 0.1177 0.1200 0.1024 0.1024 34,112 -0.01(-12.48%)
Jun 02, 2022 0.1200 0.1253 0.1170 0.1170 15,700 -0.00(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.