PTK Acquisition Corp (PTK) Historical Stock Data
1.06 ↑0.00 (0.00%)
As of September 29, 2021, 1:51pm EST.
Historical Data
In the past 30 trading days, PTK is down -0.90% a day on average. There have been 20 days where PTK Acquisition Corp closed green and 10 days where PTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-01 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.02 | 1.06 | 189.49K |
| 2021-09-29 | 9.70 | 7.74 | ↓$1.96 (-20.21%) | 7.40 | 9.71 | 1.39M |
| 2021-09-28 | 9.86 | 9.53 | ↓$0.33 (-3.35%) | 8.69 | 9.88 | 837.78K |
| 2021-09-27 | 10.38 | 9.68 | ↓$0.70 (-6.74%) | 9.32 | 10.53 | 2.86M |
| 2021-09-24 | 9.99 | 10.09 | ↑$0.10 (1.00%) | 9.99 | 10.18 | 549.36K |
| 2021-09-23 | 10.00 | 9.97 | ↓$0.03 (-0.31%) | 9.96 | 10.00 | 142.30K |
| 2021-09-22 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.97 | 9.99 | 634.49K |
| 2021-09-21 | 9.97 | 9.99 | ↑$0.01 (0.15%) | 9.97 | 9.99 | 64.84K |
| 2021-09-20 | 9.99 | 9.98 | ↓$0.02 (-0.15%) | 9.97 | 9.99 | 24.25K |
| 2021-09-17 | 9.99 | 9.98 | ↓$0.01 (-0.10%) | 9.97 | 9.99 | 40.27K |
| 2021-09-16 | 9.97 | 9.99 | ↑$0.02 (0.20%) | 9.97 | 9.99 | 288.71K |
| 2021-09-15 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.96 | 9.98 | 295.90K |
| 2021-09-14 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.98 | 8.14K |
| 2021-09-13 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.96 | 9.97 | 3.91K |
| 2021-09-10 | 9.95 | 9.97 | ↑$0.02 (0.20%) | 9.95 | 9.97 | 5.52K |
| 2021-09-09 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.94 | 9.97 | 529.46K |
| 2021-09-08 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.97 | 54.12K |
| 2021-09-07 | 9.94 | 9.96 | ↑$0.02 (0.15%) | 9.94 | 9.96 | 5.17K |
| 2021-09-03 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.96 | 24.85K |
| 2021-09-02 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.96 | 273 |
| 2021-09-01 | 9.93 | 9.96 | ↑$0.03 (0.30%) | 9.93 | 9.96 | 61.42K |
| 2021-08-31 | 9.93 | 9.93 | ↑$0.00 (0.00%) | 9.93 | 9.93 | 6.81K |
| 2021-08-30 | 9.93 | 9.95 | ↑$0.02 (0.15%) | 9.92 | 9.95 | 84.12K |
| 2021-08-27 | 9.93 | 9.90 | ↓$0.03 (-0.28%) | 9.90 | 9.93 | 2.76K |
| 2021-08-26 | 9.93 | 9.92 | ↓$0.01 (-0.10%) | 9.92 | 9.93 | 5.81K |
| 2021-08-25 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.91 | 9.92 | 4.09K |
| 2021-08-24 | 9.89 | 9.90 | ↑$0.01 (0.10%) | 9.89 | 9.90 | 461 |
| 2021-08-23 | 9.93 | 9.91 | ↓$0.03 (-0.25%) | 9.91 | 9.93 | 1.11K |
| 2021-08-20 | 9.89 | 9.89 | ↑$0.00 (0.00%) | 9.89 | 9.89 | 3.12K |
| 2021-08-19 | 9.89 | 9.92 | ↑$0.03 (0.30%) | 9.88 | 9.92 | 18.46K |
Create an account or log in to view more rows.
$PTK might see a whole 1% green
$PTK man this will be good in coming weeks
$PTK Spike it!
$PTK now I buy
$PTK puts r going to print tomorrow
$PTK wtf is going on?
$PTK a comeback is always more fun than an all out win!!!!
$PTK added more calls on that drop
$PTK now I buy
$PTK love cooking these little bears on here