Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pond Technologies Hldgs Inc (OP: PNDHF )

0.0177 UNCHANGED
Last Price Updated: 2:32 PM EDT, May 22, 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 (%)
Jun 30, 2021 0.4700 0.4700 0.4638 0.4638 4,842 -0.01(-2.58%)
Jun 29, 2021 0.4761 0.4761 0.4761 0.4761 1,000 +0.02(+4.27%)
Jun 28, 2021 0.4710 0.4710 0.4521 0.4566 3,871 +0.01(+1.24%)
Jun 25, 2021 0.4727 0.4727 0.4510 0.4510 9,974 -0.02(-3.96%)
Jun 24, 2021 0.4696 0.4696 0.4696 0.4696 888 -0.02(-3.71%)
Jun 23, 2021 0.5000 0.5000 0.4800 0.4877 8,279 -0.01(-1.20%)
Jun 22, 2021 0.4903 0.5097 0.4903 0.4936 1,677 -0.02(-3.16%)
Jun 21, 2021 0.4924 0.5097 0.4924 0.5097 21,000 +0.02(+3.79%)
Jun 18, 2021 0.5280 0.5280 0.4911 0.4911 976 -0.01(-1.62%)
Jun 17, 2021 0.5197 0.5197 0.4937 0.4992 13,691 -0.02(-3.41%)
Jun 16, 2021 0.5168 0.5168 0.5168 0.5168 352 +0.01(+1.33%)
Jun 15, 2021 0.5252 0.5252 0.5100 0.5100 12,316 -0.03(-6.16%)
Jun 14, 2021 0.5519 0.5522 0.5423 0.5435 2,883 +0.00(+0.15%)
Jun 11, 2021 0.5427 0.5429 0.5343 0.5427 1,574 -0.00(-0.42%)
Jun 10, 2021 0.5378 0.5464 0.5378 0.5450 13,700 +0.01(+1.53%)
Jun 09, 2021 0.5549 0.5549 0.5368 0.5368 30,688 -0.01(-2.01%)
Jun 08, 2021 0.5500 0.5500 0.5363 0.5478 1,981 +0.00(+0.27%)
Jun 07, 2021 0.5460 0.5641 0.5460 0.5463 49,417 -0.00(-0.67%)
Jun 04, 2021 0.5630 0.5630 0.5460 0.5500 1,597 -0.01(-2.07%)
Jun 03, 2021 0.5588 0.5616 0.5496 0.5616 3,926 +0.02(+2.88%)
Jun 02, 2021 0.5720 0.5720 0.5201 0.5459 20,429 -0.00(-0.76%)
Jun 01, 2021 0.5900 0.6080 0.5501 0.5501 15,598 -0.02(-3.69%)
May 28, 2021 0.5800 0.5800 0.5681 0.5712 3,149 -0.01(-1.52%)
May 27, 2021 0.5630 0.6050 0.5624 0.5800 88,073 +0.00(+0.33%)
May 26, 2021 0.5368 0.6366 0.5368 0.5781 78,558 +0.08(+15.94%)
May 25, 2021 0.5109 0.5109 0.4986 0.4986 8,830 +0.05(+11.29%)
May 24, 2021 0.5200 0.5200 0.4480 0.4480 2,803 -0.07(-12.67%)
May 21, 2021 0.5200 0.5200 0.5130 0.5130 2,525 -0.01(-1.63%)
May 20, 2021 0.5210 0.5215 0.5210 0.5215 15,000 -0.00(-0.61%)
May 19, 2021 0.5297 0.5297 0.5247 0.5247 9,763 +0.01(+1.98%)
May 18, 2021 0.5145 0.5145 0.5145 0.5145 15,000 +0.00(+0.27%)
May 17, 2021 0.5400 0.5400 0.5131 0.5131 15,649 -0.04(-8.03%)
May 14, 2021 0.5540 0.5636 0.5540 0.5579 26,000 +0.01(+1.57%)
May 13, 2021 0.5617 0.5617 0.5493 0.5493 11,010 -0.01(-1.66%)
May 12, 2021 0.5713 0.5713 0.5586 0.5586 16,615 -0.02(-3.89%)
May 11, 2021 0.5812 0.5945 0.5812 0.5812 1,429 -0.02(-3.71%)
May 10, 2021 0.6036 0.6036 0.6036 0.6036 22,009 +0.01(+0.89%)
May 07, 2021 0.5744 0.6000 0.5721 0.5983 39,024 +0.06(+10.98%)
May 06, 2021 0.5484 0.5484 0.5279 0.5391 11,829 -0.01(-2.16%)
May 05, 2021 0.5862 0.5874 0.5201 0.5510 19,927 -0.04(-6.61%)
May 04, 2021 0.6200 0.6231 0.5900 0.5900 32,063 -0.02(-3.67%)
May 03, 2021 0.6300 0.6300 0.6125 0.6125 10,265 +0.02(+3.11%)
Apr 30, 2021 0.6020 0.6020 0.5940 0.5940 12,500 +0.00(+0.51%)
Apr 28, 2021 0.5910 0.5910 0.5910 0 -0.03(-4.35%)
Apr 27, 2021 0.6259 0.6259 0.6179 0.6179 8,810 +0.01(+2.37%)
Apr 26, 2021 0.6200 0.6247 0.6035 0.6036 21,560 -0.01(-1.97%)
Apr 23, 2021 0.6000 0.6187 0.6000 0.6157 30,600 +0.04(+6.99%)
Apr 22, 2021 0.5900 0.6055 0.5755 0.5755 36,500 -0.01(-1.39%)
Apr 21, 2021 0.5935 0.6058 0.5836 0.5836 30,212 +0.01(+2.06%)
Apr 20, 2021 0.5823 0.5823 0.5718 0.5718 38,007 -0.04(-6.03%)
Apr 19, 2021 0.6085 0.6085 0.6085 4 +0.00(+0.00%)
Apr 16, 2021 0.6085 0.6085 0.6085 0.6085 10,100 +0.03(+4.91%)
Apr 15, 2021 0.6354 0.6354 0.5800 0.5800 8,563 -0.02(-3.11%)
Apr 14, 2021 0.5392 0.6073 0.5392 0.5986 33,254 +0.02(+4.29%)
Apr 13, 2021 0.5805 0.5867 0.5731 0.5740 53,694 -0.02(-2.63%)
Apr 12, 2021 0.6268 0.6268 0.5805 0.5895 55,661 -0.04(-6.12%)
Apr 09, 2021 0.5650 0.6344 0.5650 0.6279 58,800 +0.06(+10.16%)
Apr 08, 2021 0.5700 0.5700 0.5700 0.5700 10,500 +0.01(+1.24%)
Apr 07, 2021 0.5285 0.5630 0.5200 0.5630 31,722 +0.04(+8.27%)
Apr 06, 2021 0.5255 0.5259 0.5200 0.5200 56,176 +0.00(+0.21%)
Apr 05, 2021 0.5100 0.5189 0.5100 0.5189 59,006 +0.01(+1.75%)
Apr 01, 2021 0.5005 0.5128 0.4892 0.5100 49,400 +0.01(+1.90%)
Mar 31, 2021 0.5005 0.5005 0.5005 0.5005 10,000 +0.00(+0.10%)
Mar 30, 2021 0.5000 0.5000 0.5000 0.5000 900 -0.00(-0.10%)
Mar 29, 2021 0.5200 0.5200 0.5005 0.5005 5,116 -0.01(-2.61%)
Mar 26, 2021 0.4720 0.5139 0.4680 0.5139 4,500 +0.01(+2.78%)
Mar 25, 2021 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.20%)
Mar 24, 2021 0.5067 0.5067 0.4968 0.4990 1,864 -0.01(-1.95%)
Mar 23, 2021 0.4922 0.5089 0.4177 0.5089 73,951 +0.01(+1.21%)
Mar 19, 2021 0.5028 0.5028 0.5028 0 -0.03(-5.13%)
Mar 18, 2021 0.5192 0.5300 0.5192 0.5300 9,945 +0.01(+1.13%)
Mar 16, 2021 0.5241 0.5241 0.5241 0 +0.00(+0.36%)
Mar 15, 2021 0.5431 0.5431 0.5222 0.5222 600 +0.00(+0.21%)
Mar 12, 2021 0.5604 0.5604 0.5123 0.5211 17,600 +0.04(+7.31%)
Mar 11, 2021 0.4848 0.4886 0.4848 0.4856 6,700 +0.01(+2.38%)
Mar 10, 2021 0.4700 0.4743 0.4700 0.4743 621 +0.00(+0.62%)
Mar 09, 2021 0.4809 0.4809 0.4361 0.4714 4,175 +0.02(+4.80%)
Mar 08, 2021 0.4146 0.5199 0.4106 0.4498 80,557 +0.05(+11.34%)
Mar 05, 2021 0.3741 0.4200 0.3433 0.4040 34,600 +0.00(+1.00%)
Mar 04, 2021 0.3863 0.4334 0.3863 0.4000 33,810 -0.04(-8.09%)
Mar 03, 2021 0.4599 0.4618 0.4095 0.4352 52,395 -0.04(-8.57%)
Mar 02, 2021 0.4695 0.4773 0.4548 0.4760 6,700 +0.00(+0.38%)
Mar 01, 2021 0.5200 0.5200 0.4574 0.4742 15,236 +0.00(+0.25%)
Feb 26, 2021 0.4591 0.4730 0.4480 0.4730 9,500 +0.01(+3.03%)
Feb 25, 2021 0.4963 0.5009 0.4591 0.4591 5,836 -0.04(-7.31%)
Feb 24, 2021 0.5366 0.5366 0.4953 0.4953 9,805 -0.02(-3.36%)
Feb 23, 2021 0.5437 0.5592 0.5100 0.5125 12,845 -0.05(-8.48%)
Feb 22, 2021 0.5544 0.5600 0.5260 0.5600 22,200 +0.05(+9.03%)
Feb 19, 2021 0.4800 0.5300 0.4310 0.5136 62,100 +0.02(+4.31%)
Feb 18, 2021 0.5013 0.5122 0.4867 0.4924 30,285 -0.03(-5.09%)
Feb 17, 2021 0.5761 0.6160 0.5188 0.5188 34,525 -0.07(-12.35%)
Feb 16, 2021 0.5528 0.6314 0.5399 0.5919 179,384 +0.11(+24.11%)
Feb 12, 2021 0.4637 0.4769 0.4587 0.4769 51,700 +0.03(+6.26%)
Feb 11, 2021 0.4488 0.4488 0.4488 0.4488 150 +0.02(+3.48%)
Feb 10, 2021 0.4580 0.4581 0.4330 0.4337 10,442 +0.06(+14.80%)
Feb 09, 2021 0.3670 0.3778 0.3649 0.3778 2,100 +0.06(+20.40%)
Feb 08, 2021 0.3018 0.3172 0.3018 0.3138 8,300 +0.01(+1.78%)
Feb 05, 2021 0.3205 0.3338 0.2888 0.3083 23,000 -0.02(-5.37%)
Feb 04, 2021 0.3032 0.3258 0.3032 0.3258 6,603 +0.01(+2.55%)
Feb 03, 2021 0.3129 0.3177 0.3111 0.3177 6,847 -0.01(-3.17%)
Feb 02, 2021 0.3130 0.3344 0.3130 0.3281 1,303 -0.01(-3.56%)
Feb 01, 2021 0.3402 0.3402 0.3402 0.3402 156 -0.01(-1.51%)
Jan 29, 2021 0.3500 0.3500 0.3378 0.3454 22,300 -0.01(-2.73%)
Jan 28, 2021 0.3674 0.3817 0.3551 0.3551 6,388 -0.01(-1.53%)
Jan 27, 2021 0.3650 0.3650 0.3511 0.3606 5,142 -0.01(-2.67%)
Jan 26, 2021 0.3996 0.3996 0.3505 0.3705 5,254 -0.02(-4.26%)
Jan 25, 2021 0.4369 0.4375 0.3870 0.3870 7,252 -0.04(-9.22%)
Jan 22, 2021 0.3830 0.4270 0.3830 0.4263 6,700 +0.06(+15.03%)
Jan 21, 2021 0.4106 0.4106 0.3675 0.3706 4,625 -0.01(-1.67%)
Jan 20, 2021 0.4010 0.4010 0.3744 0.3769 3,824 +0.01(+2.89%)
Jan 19, 2021 0.3445 0.3663 0.3445 0.3663 5,655 +0.10(+39.22%)
Jan 15, 2021 0.2631 0.2631 0.2631 0.2631 1,000 +0.01(+4.28%)
Jan 14, 2021 0.2523 0.2523 0.2523 95 +0.00(+0.00%)
Jan 13, 2021 0.2523 0.2523 0.2523 0.2523 400 +0.00(+0.92%)
Jan 12, 2021 0.2500 0.2500 0.2500 0.2500 750 +0.01(+4.60%)
Jan 11, 2021 0.2390 0.2390 0.2390 19 +0.00(+0.00%)
Jan 08, 2021 0.2390 0.2390 0.2390 0.2390 5,000 -0.01(-3.98%)
Jan 06, 2021 0.2489 0.2489 0.2489 0 +0.03(+11.92%)
Jan 05, 2021 0.2224 0.2224 0.2224 0.2224 2,500 -0.02(-9.22%)
Jan 04, 2021 0.2132 0.2450 0.2106 0.2450 43,875 +0.02(+9.03%)
Dec 31, 2020 0.2247 0.2247 0.2247 11,190 -0.01(-6.26%)
Dec 30, 2020 0.2399 0.2399 0.2397 0.2397 11,190 -0.01(-5.33%)
Dec 29, 2020 0.2532 0.2532 0.2532 0.2532 375 +0.02(+10.57%)
Dec 28, 2020 0.2960 0.2960 0.2290 0.2290 1,435 +0.00(+0.00%)
Dec 23, 2020 0.2290 0.2290 0.2290 0 +0.01(+5.87%)
Dec 21, 2020 0.2163 0.2163 0.2163 0 +0.01(+3.00%)
Dec 18, 2020 0.2130 0.2130 0.1864 0.2100 14,200 +0.01(+5.63%)
Dec 15, 2020 0.1988 0.1988 0.1988 0 -0.01(-4.24%)
Dec 14, 2020 0.2100 0.2100 0.2076 0.2076 367 +0.01(+3.80%)
Dec 11, 2020 0.2100 0.2100 0.2000 0.2000 5,400 -0.02(-8.68%)
Dec 08, 2020 0.2190 0.2190 0.2190 0 -0.00(-0.45%)
Dec 07, 2020 0.2185 0.2200 0.2185 0.2200 1,080 -0.03(-12.56%)
Dec 01, 2020 0.2516 0.2516 0.2516 0 +0.00(+0.00%)
Nov 30, 2020 0.2516 0.2516 0.2516 0.2516 304 +0.01(+2.86%)
Nov 27, 2020 0.2610 0.2610 0.2446 0.2446 9,200 +0.03(+12.20%)
Nov 25, 2020 0.2180 0.2180 0.2180 0.2180 200 +0.00(+1.54%)
Nov 24, 2020 0.2147 0.2147 0.2147 0.2147 1,537 -0.01(-5.00%)
Nov 23, 2020 0.2260 0.2260 0.2260 60 +0.00(+0.00%)
Nov 18, 2020 0.2260 0.2260 0.2260 0 +0.02(+9.44%)
Nov 12, 2020 0.2065 0.2065 0.2065 0 -0.03(-12.50%)
Nov 09, 2020 0.2360 0.2360 0.2360 0 -0.01(-2.64%)
Nov 05, 2020 0.2424 0.2424 0.2424 0 +0.03(+15.70%)
Nov 03, 2020 0.2095 0.2095 0.2095 0 +0.00(+2.34%)
Nov 02, 2020 0.2047 0.2047 0.2047 0.2047 100 -0.03(-10.96%)
Oct 28, 2020 0.2299 0.2299 0.2299 0 -0.01(-3.32%)
Oct 23, 2020 0.2378 0.2378 0.2378 0 -0.01(-5.26%)
Oct 22, 2020 0.2510 0.2510 0.2510 0.2510 1,000 +0.00(+0.00%)
Oct 21, 2020 0.2510 0.2510 0.2510 50 +0.00(+0.00%)
Oct 20, 2020 0.2510 0.2510 0.2510 0.2510 375 -0.02(-5.64%)
Oct 19, 2020 0.2660 0.2660 0.2660 0.2660 188 +0.00(+0.15%)
Oct 16, 2020 0.2580 0.2656 0.2580 0.2656 3,900 +0.01(+5.40%)
Oct 09, 2020 0.2520 0.2520 0.2520 0 +0.05(+24.44%)
Oct 08, 2020 0.2025 0.2025 0.2025 0.2025 222 +0.05(+36.00%)
Oct 02, 2020 0.1489 0.1489 0.1489 0 -0.01(-6.94%)
Sep 29, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 23, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.46%)
Sep 21, 2020 0.1807 0.1807 0.1807 0 +0.01(+3.26%)
Sep 18, 2020 0.1750 0.1750 0.1750 0.1750 5,100 -0.02(-11.12%)
Sep 14, 2020 0.1969 0.1969 0.1969 0 +0.00(+1.92%)
Sep 11, 2020 0.1931 0.1932 0.1931 0.1932 2,200 -0.01(-3.40%)
Sep 09, 2020 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Sep 08, 2020 0.2300 0.2300 0.2300 0.2300 200 +0.00(+0.00%)
Sep 04, 2020 0.2380 0.2380 0.2300 0.2300 3,200 +0.01(+5.50%)
Sep 03, 2020 0.2101 0.2180 0.2101 0.2180 15,000 -0.03(-12.94%)
Sep 02, 2020 0.2504 0.2504 0.2504 0.2504 100 +0.03(+14.86%)
Sep 01, 2020 0.2244 0.2244 0.2180 0.2180 1,500 -0.02(-9.17%)
Aug 27, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.44%)
Aug 20, 2020 0.2460 0.2460 0.2460 0 -0.05(-17.17%)
Aug 05, 2020 0.2970 0.2970 0.2970 0 +0.00(+0.00%)
Aug 04, 2020 0.3023 0.3023 0.2970 0.2970 1,877 -0.02(-6.75%)
Jul 28, 2020 0.3185 0.3185 0.3185 0 -0.00(-0.09%)
Jul 27, 2020 0.3188 0.3188 0.3188 0.3188 201 -0.02(-4.84%)
Jul 24, 2020 0.3350 0.3350 0.3350 0.3350 7,500 +0.03(+9.84%)
Jul 23, 2020 0.3110 0.3110 0.3050 0.3050 4,500 +0.00(+0.96%)
Jul 21, 2020 0.3021 0.3021 0.3021 0 +0.00(+0.00%)
Jul 17, 2020 0.3021 0.3021 0.3021 0 +0.03(+10.66%)
Jul 09, 2020 0.2730 0.2730 0.2730 0 +0.01(+3.64%)
Jul 08, 2020 0.2686 0.2686 0.2634 0.2634 1,185 +0.05(+22.45%)
Jul 07, 2020 0.2111 0.2200 0.2111 0.2151 13,300 +0.02(+7.66%)
Jul 06, 2020 0.1998 0.1998 0.1998 0.1998 1,000 +0.01(+7.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.