OTC Markets OTCPK - Delayed Quote USD

Plastic2Oil, Inc. (PTOI)

0.0025

0.0000

(0.00%)

As of April 10 at 4:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	0.0050	0.0050	0.0050	0.0025	0.0025	7,350
Apr 9, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 8, 2025	0.0050	0.0050	0.0044	0.0050	0.0050	22,683
Apr 7, 2025	0.0035	0.0040	0.0027	0.0027	0.0027	31,484
Apr 4, 2025	0.0033	0.0037	0.0027	0.0037	0.0037	321,495
Apr 3, 2025	0.0031	0.0031	0.0031	0.0031	0.0031	-
Apr 2, 2025	0.0031	0.0031	0.0031	0.0031	0.0031	500
Apr 1, 2025	0.0040	0.0040	0.0025	0.0025	0.0025	1,650
Mar 31, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	10,500
Mar 28, 2025	0.0025	0.0040	0.0025	0.0040	0.0040	38,500
Mar 27, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 26, 2025	0.0029	0.0029	0.0025	0.0025	0.0025	41,001
Mar 25, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	10,000
Mar 24, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	1,000
Mar 21, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	-
Mar 20, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	1,800
Mar 19, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	20,000
Mar 18, 2025	0.0039	0.0039	0.0030	0.0030	0.0030	241,128
Mar 17, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	32,000
Mar 14, 2025	0.0040	0.0040	0.0035	0.0035	0.0035	201,900
Mar 13, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	130
Mar 12, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	92,000
Mar 11, 2025	0.0043	0.0043	0.0043	0.0043	0.0043	-
Mar 10, 2025	0.0043	0.0043	0.0043	0.0043	0.0043	-
Mar 7, 2025	0.0028	0.0043	0.0028	0.0043	0.0043	10,500
Mar 6, 2025	0.0043	0.0043	0.0043	0.0043	0.0043	10,000
Mar 5, 2025	0.0038	0.0038	0.0028	0.0028	0.0028	11,182
Mar 4, 2025	0.0039	0.0039	0.0028	0.0036	0.0036	190,000
Mar 3, 2025	0.0043	0.0043	0.0028	0.0028	0.0028	51,000
Feb 28, 2025	0.0043	0.0043	0.0043	0.0043	0.0043	14,650
Feb 27, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	-
Feb 26, 2025	0.0033	0.0045	0.0030	0.0039	0.0039	231,928
Feb 25, 2025	0.0033	0.0041	0.0033	0.0041	0.0041	23,050
Feb 24, 2025	0.0054	0.0054	0.0033	0.0041	0.0041	121,950
Feb 21, 2025	0.0054	0.0054	0.0033	0.0033	0.0033	62,462
Feb 20, 2025	0.0052	0.0056	0.0043	0.0047	0.0047	30,361
Feb 19, 2025	0.0060	0.0060	0.0043	0.0043	0.0043	208,975
Feb 18, 2025	0.0060	0.0060	0.0041	0.0041	0.0041	5,990
Feb 14, 2025	0.0093	0.0093	0.0031	0.0038	0.0038	1,315,000
Feb 13, 2025	0.0062	0.0062	0.0056	0.0056	0.0056	11,499
Feb 12, 2025	0.0076	0.0079	0.0031	0.0050	0.0050	16,600
Feb 11, 2025	0.0079	0.0079	0.0079	0.0079	0.0079	3,029
Feb 10, 2025	0.0076	0.0093	0.0025	0.0026	0.0026	9,020
Feb 7, 2025	0.0076	0.0076	0.0025	0.0025	0.0025	5,133
Feb 6, 2025	0.0021	0.0094	0.0021	0.0076	0.0076	59,474
Feb 5, 2025	0.0094	0.0094	0.0042	0.0077	0.0077	8,000
Feb 4, 2025	0.0070	0.0077	0.0070	0.0070	0.0070	32,433
Feb 3, 2025	0.0094	0.0094	0.0042	0.0042	0.0042	10,100
Jan 31, 2025	0.0042	0.0094	0.0042	0.0094	0.0094	5,220
Jan 30, 2025	0.0060	0.0060	0.0025	0.0060	0.0060	7,142
Jan 29, 2025	0.0096	0.0096	0.0050	0.0059	0.0059	30,155
Jan 28, 2025	0.0058	0.0058	0.0042	0.0042	0.0042	250
Jan 27, 2025	0.0033	0.0065	0.0033	0.0059	0.0059	306,165
Jan 24, 2025	0.0077	0.0077	0.0044	0.0054	0.0054	48,085
Jan 23, 2025	0.0055	0.0066	0.0052	0.0052	0.0052	301,000
Jan 22, 2025	0.0036	0.0041	0.0036	0.0041	0.0041	73,645
Jan 21, 2025	0.0036	0.0036	0.0036	0.0036	0.0036	5,101
Jan 17, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	10,000
Jan 16, 2025	0.0040	0.0040	0.0036	0.0036	0.0036	20,600
Jan 15, 2025	0.0040	0.0040	0.0036	0.0036	0.0036	50,000
Jan 14, 2025	0.0039	0.0039	0.0039	0.0039	0.0039	-
Jan 13, 2025	0.0040	0.0040	0.0039	0.0039	0.0039	22,500
Jan 10, 2025	0.0030	0.0040	0.0025	0.0036	0.0036	401,245
Jan 8, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	1,000
Jan 7, 2025	0.0025	0.0030	0.0025	0.0030	0.0030	188,223
Jan 6, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 3, 2025	0.0024	0.0025	0.0024	0.0025	0.0025	35,000
Jan 2, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	500
Dec 31, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	22,400
Dec 30, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	7,501
Dec 27, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Dec 26, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	100,000
Dec 24, 2024	0.0020	0.0021	0.0020	0.0021	0.0021	39,195
Dec 23, 2024	0.0016	0.0020	0.0016	0.0020	0.0020	2,550
Dec 20, 2024	0.0020	0.0020	0.0016	0.0016	0.0016	16,500
Dec 19, 2024	0.0027	0.0027	0.0022	0.0022	0.0022	42,999
Dec 18, 2024	0.0020	0.0022	0.0020	0.0022	0.0022	1,801
Dec 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 16, 2024	0.0022	0.0023	0.0020	0.0020	0.0020	28,285
Dec 13, 2024	0.0027	0.0027	0.0022	0.0022	0.0022	11,500
Dec 12, 2024	0.0022	0.0028	0.0022	0.0023	0.0023	122,118
Dec 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	60,300
Dec 10, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	1,500
Dec 9, 2024	0.0018	0.0021	0.0018	0.0021	0.0021	54,242
Dec 6, 2024	0.0022	0.0022	0.0018	0.0018	0.0018	4,428
Dec 5, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Dec 4, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Dec 3, 2024	0.0028	0.0028	0.0024	0.0024	0.0024	5,233
Dec 2, 2024	0.0022	0.0022	0.0015	0.0015	0.0015	52,000
Nov 29, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	10,000
Nov 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	33,481
Nov 26, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	30,000
Nov 25, 2024	0.0020	0.0029	0.0020	0.0029	0.0029	10,200
Nov 22, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	87,300
Nov 21, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	4,500
Nov 20, 2024	0.0025	0.0034	0.0015	0.0015	0.0015	19,000
Nov 19, 2024	0.0015	0.0020	0.0015	0.0020	0.0020	1,639
Nov 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	30,300
Nov 15, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 14, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	940
Nov 13, 2024	0.0025	0.0025	0.0015	0.0015	0.0015	3,142
Nov 12, 2024	0.0015	0.0037	0.0015	0.0037	0.0037	28,000
Nov 11, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Nov 8, 2024	0.0015	0.0021	0.0015	0.0021	0.0021	153,035
Nov 7, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 6, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 5, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 4, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Nov 1, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	209
Oct 31, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Oct 30, 2024	0.0038	0.0038	0.0020	0.0029	0.0029	63,783
Oct 29, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	2,000
Oct 28, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Oct 25, 2024	0.0020	0.0027	0.0020	0.0027	0.0027	2,400
Oct 24, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 23, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 22, 2024	0.0022	0.0028	0.0022	0.0028	0.0028	26,666
Oct 21, 2024	0.0022	0.0022	0.0012	0.0012	0.0012	1,100
Oct 18, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Oct 17, 2024	0.0038	0.0038	0.0012	0.0038	0.0038	128,304
Oct 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	15,033
Oct 15, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	2,255
Oct 14, 2024	0.0012	0.0038	0.0012	0.0025	0.0025	12,202
Oct 11, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	3,000
Oct 10, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	147,273
Oct 9, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Oct 8, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,000
Oct 7, 2024	0.0010	0.0019	0.0010	0.0016	0.0016	57,700
Oct 4, 2024	0.0020	0.0020	0.0010	0.0012	0.0012	116,628
Oct 3, 2024	0.0025	0.0030	0.0020	0.0021	0.0021	35,000
Oct 2, 2024	0.0039	0.0039	0.0034	0.0034	0.0034	8,333
Oct 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500
Sep 30, 2024	0.0030	0.0030	0.0023	0.0023	0.0023	20,185
Sep 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	7,000
Sep 25, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	615
Sep 24, 2024	0.0056	0.0056	0.0039	0.0039	0.0039	110,095
Sep 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,500
Sep 20, 2024	0.0058	0.0058	0.0056	0.0056	0.0056	15,000
Sep 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 17, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	49,400
Sep 16, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Sep 13, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	12,575
Sep 12, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Sep 11, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Sep 10, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Sep 9, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Sep 6, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	366,264
Sep 5, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Sep 4, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	5,000
Sep 3, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	31,770
Aug 30, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	34,857
Aug 29, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	22,230
Aug 28, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	1,770
Aug 27, 2024	0.0028	0.0030	0.0028	0.0030	0.0030	70,000
Aug 26, 2024	0.0040	0.0040	0.0030	0.0038	0.0038	170,585
Aug 23, 2024	0.0018	0.0018	0.0009	0.0009	0.0009	795,625
Aug 22, 2024	0.0018	0.0018	0.0017	0.0017	0.0017	200,216
Aug 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 19, 2024	0.0020	0.0027	0.0020	0.0020	0.0020	11,700
Aug 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,700
Aug 15, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Aug 14, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Aug 13, 2024	0.0033	0.0033	0.0018	0.0018	0.0018	12,000
Aug 12, 2024	0.0018	0.0040	0.0018	0.0040	0.0040	6,000
Aug 9, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	3,880
Aug 8, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	3,277
Aug 7, 2024	0.0059	0.0059	0.0059	0.0059	0.0059	10,000
Aug 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	850,328
Aug 5, 2024	0.0035	0.0035	0.0029	0.0029	0.0029	46,802
Aug 2, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Aug 1, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 31, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 30, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	65,000
Jul 29, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	325
Jul 26, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 25, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 24, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 23, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	755
Jul 22, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 19, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	9,400
Jul 18, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 17, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 16, 2024	0.0015	0.0060	0.0015	0.0029	0.0029	448,296
Jul 15, 2024	0.0014	0.0060	0.0014	0.0024	0.0024	259,166
Jul 12, 2024	0.0014	0.0022	0.0014	0.0022	0.0022	24,999
Jul 11, 2024	0.0014	0.0020	0.0014	0.0020	0.0020	34,095
Jul 10, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jul 9, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	500
Jul 8, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	4,500
Jul 5, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	2,120
Jul 3, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Jul 2, 2024	0.0045	0.0045	0.0017	0.0017	0.0017	88,227
Jul 1, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	900
Jun 28, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	11,933
Jun 27, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 25, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 24, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	8,068
Jun 21, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Jun 20, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	2,173
Jun 18, 2024	0.0033	0.0035	0.0033	0.0035	0.0035	68,019
Jun 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	27,400
Jun 14, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	600
Jun 13, 2024	0.0030	0.0038	0.0030	0.0038	0.0038	68,323
Jun 12, 2024	0.0030	0.0038	0.0030	0.0038	0.0038	31,350
Jun 11, 2024	0.0038	0.0043	0.0038	0.0043	0.0043	500
Jun 10, 2024	0.0031	0.0045	0.0030	0.0045	0.0045	58,055
Jun 7, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	32,400
Jun 6, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	10,000
Jun 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 3, 2024	0.0036	0.0036	0.0030	0.0030	0.0030	31,500
May 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	55,320
May 28, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
May 24, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
May 23, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
May 22, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	216
May 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200
May 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	25,000
May 17, 2024	0.0046	0.0046	0.0036	0.0036	0.0036	25,000
May 16, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	40,400
May 15, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
May 14, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	1,333
May 13, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	1,000
May 10, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
May 9, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	25,280
May 8, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
May 7, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	200
May 6, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	2,793
May 3, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 2, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 1, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	296
Apr 30, 2024	0.0049	0.0049	0.0036	0.0036	0.0036	30,000
Apr 29, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Apr 26, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	10,000
Apr 25, 2024	0.0049	0.0049	0.0040	0.0040	0.0040	28,300
Apr 24, 2024	0.0040	0.0044	0.0040	0.0044	0.0044	98,084
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 22, 2024	0.0058	0.0059	0.0050	0.0050	0.0050	108,084
Apr 19, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 18, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 17, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	23,897
Apr 16, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 15, 2024	0.0045	0.0058	0.0045	0.0045	0.0045	134,000
Apr 12, 2024	0.0058	0.0058	0.0045	0.0045	0.0045	210,344
Apr 11, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Plastic2Oil, Inc. (PTOI)