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

Pond Technologies Holdings Inc (TSV: POND )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 9, 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 31, 2019 0.7100 0.7100 0.6700 0.6700 12,200 -0.04(-5.63%)
May 30, 2019 0.7500 0.7500 0.7100 0.7100 23,100 -0.06(-7.79%)
May 29, 2019 0.7600 0.7900 0.7500 0.7700 11,699 +0.02(+2.67%)
May 28, 2019 0.7900 0.7900 0.7500 0.7500 17,500 -0.02(-2.60%)
May 27, 2019 0.7500 0.7700 0.7500 0.7700 12,000 +0.00(+0.00%)
May 24, 2019 0.8000 0.8000 0.7700 0.7700 2,000 -0.01(-1.28%)
May 23, 2019 0.7900 0.8000 0.7700 0.7800 31,250 -0.04(-4.88%)
May 21, 2019 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
May 16, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 13, 2019 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
May 10, 2019 0.7800 0.7900 0.7700 0.7900 9,500 +0.04(+5.33%)
May 09, 2019 0.7500 0.7500 0.7500 0.7500 1,200 +0.03(+4.17%)
May 07, 2019 0.7200 0.7200 0.7200 0 -0.08(-10.00%)
May 06, 2019 0.8000 0.8000 0.8000 0.8000 1,240 +0.00(+0.00%)
May 03, 2019 0.8100 0.8100 0.8000 0.8000 15,600 +0.05(+6.67%)
May 01, 2019 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Apr 30, 2019 0.8000 0.8100 0.7600 0.7600 11,300 -0.04(-5.00%)
Apr 29, 2019 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Apr 26, 2019 0.8000 0.8500 0.8000 0.8000 5,677 +0.00(+0.00%)
Apr 25, 2019 0.7300 0.8000 0.7300 0.8000 17,924 +0.05(+6.67%)
Apr 24, 2019 0.7500 0.7500 0.7500 0.7500 750 +0.01(+1.35%)
Apr 23, 2019 0.6800 0.7400 0.6800 0.7400 17,250 +0.05(+7.25%)
Apr 18, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Apr 17, 2019 0.6700 0.7000 0.6300 0.7000 34,250 +0.00(+0.00%)
Apr 16, 2019 0.7200 0.7200 0.6600 0.7000 10,175 -0.02(-2.78%)
Apr 15, 2019 0.5000 0.7500 0.5000 0.7200 65,100 +0.24(+50.00%)
Apr 12, 2019 0.5000 0.5000 0.4800 0.4800 15,350 -0.03(-5.88%)
Apr 11, 2019 0.5100 0.5100 0.5100 0.5100 2,000 +0.00(+0.00%)
Apr 10, 2019 0.5200 0.5400 0.5000 0.5100 16,009 +0.03(+6.25%)
Apr 09, 2019 0.5500 0.5500 0.4800 0.4800 34,551 -0.08(-14.29%)
Apr 08, 2019 0.5600 0.5600 0.5500 0.5600 19,719 +0.00(+0.00%)
Apr 05, 2019 0.5700 0.5700 0.5600 0.5600 13,750 +0.00(+0.00%)
Apr 04, 2019 0.5700 0.5700 0.5600 0.5600 4,500 +0.01(+1.82%)
Apr 03, 2019 0.5500 0.5500 0.5400 0.5500 4,500 +0.00(+0.00%)
Apr 02, 2019 0.5600 0.5600 0.5500 0.5500 11,500 -0.01(-1.79%)
Apr 01, 2019 0.5600 0.5600 0.5600 0.5600 1,000 -0.02(-3.45%)
Mar 29, 2019 0.5500 0.5800 0.5500 0.5800 7,000 +0.04(+7.41%)
Mar 28, 2019 0.5400 0.5400 0.5400 0.5400 1,875 +0.00(+0.00%)
Mar 27, 2019 0.5700 0.5700 0.5400 0.5400 45,830 -0.02(-3.57%)
Mar 26, 2019 0.5800 0.5800 0.5600 0.5600 6,000 +0.00(+0.00%)
Mar 25, 2019 0.5600 0.5600 0.5600 0.5600 1,000 -0.01(-1.75%)
Mar 22, 2019 0.5800 0.5800 0.5700 0.5700 5,600 +0.01(+1.79%)
Mar 21, 2019 0.5500 0.5600 0.5500 0.5600 9,000 +0.00(+0.00%)
Mar 20, 2019 0.6000 0.6000 0.5500 0.5600 47,199 -0.03(-5.08%)
Mar 19, 2019 0.5700 0.5900 0.5500 0.5900 8,000 +0.00(+0.00%)
Mar 18, 2019 0.6000 0.6000 0.5900 0.5900 1,725 -0.01(-1.67%)
Mar 15, 2019 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Mar 14, 2019 0.6100 0.6300 0.6000 0.6000 15,000 -0.01(-1.64%)
Mar 12, 2019 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Mar 11, 2019 0.5900 0.5900 0.5800 0.5900 14,327 -0.02(-3.28%)
Mar 08, 2019 0.6100 0.6100 0.6100 0.6100 5,500 +0.00(+0.00%)
Mar 07, 2019 0.6300 0.6300 0.6100 0.6100 8,500 -0.01(-1.61%)
Mar 06, 2019 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Mar 05, 2019 0.6300 0.6300 0.6200 0.6200 6,500 -0.02(-3.13%)
Mar 04, 2019 0.6600 0.6600 0.6400 0.6400 2,500 -0.03(-4.48%)
Mar 01, 2019 0.6000 0.6700 0.5800 0.6700 115,918 +0.08(+13.56%)
Feb 28, 2019 0.6700 0.6700 0.5900 0.5900 111,290 -0.11(-15.71%)
Feb 26, 2019 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Feb 25, 2019 0.7100 0.7100 0.6900 0.6900 6,500 -0.02(-2.82%)
Feb 22, 2019 0.7800 0.7800 0.7100 0.7100 16,600 -0.03(-4.05%)
Feb 20, 2019 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Feb 19, 2019 0.7400 0.7400 0.7400 0.7400 2,950 -0.05(-6.33%)
Feb 15, 2019 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Feb 14, 2019 0.7500 0.7500 0.7500 0.7500 2,500 -0.04(-5.06%)
Feb 13, 2019 0.7800 0.7900 0.7800 0.7900 6,200 +0.04(+5.33%)
Feb 12, 2019 0.7900 0.8000 0.7500 0.7500 9,800 -0.02(-2.60%)
Feb 07, 2019 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Feb 06, 2019 0.8000 0.8000 0.8000 174 +0.00(+0.00%)
Feb 05, 2019 0.8000 0.8000 0.8000 0.8000 5,995 +0.00(+0.00%)
Feb 04, 2019 0.8000 0.8000 0.8000 0.8000 28,500 +0.00(+0.00%)
Feb 01, 2019 0.8000 0.8300 0.7900 0.8000 10,100 +0.03(+3.90%)
Jan 31, 2019 0.8000 0.8000 0.7700 0.7700 4,900 +0.02(+2.67%)
Jan 30, 2019 0.7500 0.7500 0.7500 0.7500 12,000 +0.00(+0.00%)
Jan 29, 2019 0.7500 0.7500 0.7500 0.7500 1,225 +0.00(+0.00%)
Jan 28, 2019 0.7400 0.7500 0.7400 0.7500 7,500 +0.00(+0.00%)
Jan 24, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 23, 2019 0.7500 0.7500 0.7500 0.7500 1,500 +0.01(+1.35%)
Jan 22, 2019 0.7500 0.7500 0.7400 0.7400 6,000 -0.01(-1.33%)
Jan 21, 2019 0.7900 0.7900 0.7500 0.7500 6,750 -0.04(-5.06%)
Jan 18, 2019 0.7700 0.7900 0.7700 0.7900 18,000 -0.01(-1.25%)
Jan 17, 2019 0.7700 0.8000 0.7700 0.8000 3,500 +0.03(+3.90%)
Jan 16, 2019 0.7000 0.7700 0.7000 0.7700 3,500 +0.09(+13.24%)
Jan 15, 2019 0.6800 0.6800 0.6800 0.6800 1,500 +0.03(+4.62%)
Jan 14, 2019 0.6800 0.6900 0.6500 0.6500 9,000 -0.05(-7.14%)
Jan 11, 2019 0.7100 0.7100 0.6700 0.7000 8,000 -0.01(-1.41%)
Jan 10, 2019 0.7100 0.7100 0.7100 0.7100 500 -0.02(-2.74%)
Jan 08, 2019 0.7300 0.7300 0.7300 0 -0.09(-10.98%)
Jan 04, 2019 0.8200 0.8200 0.8200 0 +0.07(+9.33%)
Jan 02, 2019 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Dec 31, 2018 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Dec 28, 2018 0.8000 0.8300 0.8000 0.8300 6,000 +0.07(+9.21%)
Dec 27, 2018 0.8600 0.8600 0.7100 0.7600 19,000 -0.14(-15.56%)
Dec 24, 2018 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Dec 21, 2018 0.8500 0.9000 0.8500 0.8500 4,099 +0.03(+3.66%)
Dec 20, 2018 0.9000 0.9300 0.8000 0.8200 15,500 -0.08(-8.89%)
Dec 19, 2018 0.7400 1.000 0.7400 0.9000 29,424 +0.20(+28.57%)
Dec 18, 2018 0.6900 0.7500 0.6500 0.7000 13,000 +0.07(+11.11%)
Dec 17, 2018 0.6200 0.6300 0.6200 0.6300 21,003 +0.01(+1.61%)
Dec 14, 2018 0.6400 0.6500 0.5600 0.6200 12,625 -0.02(-3.13%)
Dec 13, 2018 0.6000 0.6500 0.6000 0.6400 10,000 +0.06(+10.34%)
Dec 12, 2018 0.6000 0.6000 0.5800 0.5800 2,000 -0.03(-4.92%)
Dec 11, 2018 0.6000 0.7500 0.6000 0.6100 170,050 +0.05(+8.93%)
Dec 10, 2018 0.5800 0.5800 0.5600 0.5600 2,000 -0.04(-6.67%)
Dec 07, 2018 0.6300 0.6300 0.5900 0.6000 10,183 +0.00(+0.00%)
Dec 06, 2018 0.6000 0.6000 0.5900 0.6000 4,200 +0.00(+0.00%)
Dec 05, 2018 0.5800 0.6000 0.5800 0.6000 2,500 +0.00(+0.00%)
Dec 04, 2018 0.6500 0.6500 0.6000 0.6000 6,100 +0.00(+0.00%)
Dec 03, 2018 0.7000 0.7000 0.6000 0.6000 11,000 +0.00(+0.00%)
Nov 30, 2018 0.6300 0.6500 0.6000 0.6000 33,089 -0.02(-3.23%)
Nov 29, 2018 0.6700 0.6700 0.5800 0.6200 8,500 -0.05(-7.46%)
Nov 28, 2018 0.7000 0.7000 0.6700 0.6700 3,500 -0.03(-4.29%)
Nov 27, 2018 0.6800 0.7000 0.6500 0.7000 8,500 +0.00(+0.00%)
Nov 26, 2018 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Nov 23, 2018 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Nov 22, 2018 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Nov 21, 2018 0.7700 0.7700 0.6700 0.7000 23,500 -0.07(-9.09%)
Nov 19, 2018 0.7700 0.7700 0.7700 0 -0.05(-6.10%)
Nov 14, 2018 0.8200 0.8200 0.8200 0 -0.08(-8.89%)
Nov 12, 2018 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Nov 09, 2018 0.9200 0.9200 0.8900 0.8900 16,297 -0.01(-1.11%)
Nov 08, 2018 0.9700 0.9700 0.9000 0.9000 8,000 +0.00(+0.00%)
Nov 07, 2018 0.8800 0.9000 0.8800 0.9000 10,500 +0.05(+5.88%)
Nov 06, 2018 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
Nov 05, 2018 0.8500 0.8500 0.8500 0.8500 900 +0.00(+0.00%)
Nov 02, 2018 0.8400 0.8500 0.8400 0.8500 1,500 +0.00(+0.00%)
Nov 01, 2018 0.8400 0.8500 0.8400 0.8500 1,500 -0.04(-4.49%)
Oct 31, 2018 0.9000 0.9000 0.8500 0.8900 14,500 +0.00(+0.00%)
Oct 30, 2018 0.9000 0.9000 0.8900 0.8900 3,500 -0.03(-3.26%)
Oct 29, 2018 0.9500 0.9500 0.9200 0.9200 1,000 -0.02(-2.13%)
Oct 26, 2018 0.9500 0.9500 0.8900 0.9400 9,600 -0.05(-5.05%)
Oct 25, 2018 0.9700 0.9900 0.9700 0.9900 1,800 +0.07(+7.61%)
Oct 24, 2018 1.050 1.050 0.9200 0.9200 2,600 -0.08(-8.00%)
Oct 23, 2018 1.020 1.020 1.000 1.000 1,000 -0.02(-1.96%)
Oct 22, 2018 1.050 1.080 1.020 1.020 4,100 +0.02(+2.00%)
Oct 19, 2018 0.9800 1.000 0.9800 1.000 7,490 +0.03(+3.09%)
Oct 18, 2018 1.080 1.080 0.9700 0.9700 7,100 -0.13(-11.82%)
Oct 17, 2018 1.040 1.130 1.040 1.100 3,850 +0.07(+6.80%)
Oct 16, 2018 1.050 1.060 1.000 1.030 6,300 -0.02(-1.90%)
Oct 15, 2018 1.130 1.150 1.050 1.050 14,425 +0.00(+0.00%)
Oct 12, 2018 0.8900 1.150 0.8800 1.050 20,622 +0.23(+28.05%)
Oct 11, 2018 0.9500 0.9500 0.8200 0.8200 40,100 -0.18(-18.00%)
Oct 10, 2018 1.030 1.030 0.9300 1.000 14,064 -0.03(-2.91%)
Oct 09, 2018 1.000 1.040 0.9800 1.030 10,901 -0.02(-1.90%)
Oct 05, 2018 1.050 1.050 1.050 0 -0.03(-2.78%)
Oct 04, 2018 1.080 1.080 1.080 1.080 400 -0.03(-2.70%)
Oct 03, 2018 1.110 1.110 1.050 1.110 5,400 +0.03(+2.78%)
Oct 02, 2018 1.080 1.080 1.080 1.080 30,000 +0.03(+2.86%)
Oct 01, 2018 1.090 1.090 1.050 1.050 22,125 -0.05(-4.55%)
Sep 28, 2018 1.150 1.170 1.100 1.100 14,950 +0.02(+1.85%)
Sep 27, 2018 1.210 1.210 1.080 1.080 16,855 -0.13(-10.74%)
Sep 26, 2018 1.210 1.210 1.210 1.210 200 +0.01(+0.83%)
Sep 25, 2018 1.200 1.220 1.190 1.200 61,015 -0.02(-1.64%)
Sep 21, 2018 1.220 1.220 1.220 0 -0.04(-3.17%)
Sep 20, 2018 1.240 1.280 1.150 1.260 36,514 +0.01(+0.80%)
Sep 19, 2018 1.210 1.250 1.150 1.250 24,119 +0.03(+2.46%)
Sep 18, 2018 1.210 1.290 1.200 1.220 11,849 -0.01(-0.81%)
Sep 17, 2018 1.300 1.300 1.230 1.230 4,300 -0.12(-8.89%)
Sep 14, 2018 1.330 1.370 1.300 1.350 26,089 +0.05(+3.85%)
Sep 13, 2018 1.300 1.300 1.300 1.300 5,736 +0.00(+0.00%)
Sep 10, 2018 1.300 1.300 1.300 0 +0.02(+1.56%)
Sep 07, 2018 1.260 1.300 1.260 1.280 3,250 -0.01(-0.78%)
Sep 06, 2018 1.290 1.290 1.290 10 +0.00(+0.00%)
Sep 05, 2018 1.260 1.300 1.230 1.290 6,100 +0.06(+4.88%)
Sep 04, 2018 1.300 1.300 1.180 1.230 14,400 -0.07(-5.38%)
Aug 31, 2018 1.300 1.300 1.300 0 +0.07(+5.69%)
Aug 30, 2018 1.290 1.300 1.180 1.230 6,837 +0.03(+2.50%)
Aug 29, 2018 1.200 1.200 1.200 1.200 6,650 +0.00(+0.00%)
Aug 28, 2018 1.210 1.350 1.150 1.200 24,200 -0.09(-6.98%)
Aug 27, 2018 1.370 1.410 1.290 1.290 35,800 -0.01(-0.77%)
Aug 24, 2018 1.370 1.370 1.280 1.300 11,009 -0.04(-2.99%)
Aug 23, 2018 1.340 1.360 1.340 1.340 10,499 +0.06(+4.69%)
Aug 22, 2018 1.300 1.360 1.280 1.280 6,155 -0.02(-1.54%)
Aug 21, 2018 1.300 1.300 1.290 1.300 18,300 +0.00(+0.00%)
Aug 20, 2018 1.310 1.310 1.290 1.300 24,000 -0.01(-0.76%)
Aug 17, 2018 1.350 1.400 1.290 1.310 10,448 -0.05(-3.68%)
Aug 16, 2018 1.410 1.410 1.360 1.360 3,000 -0.06(-4.23%)
Aug 15, 2018 1.420 1.420 1.420 1.420 2,590 +0.00(+0.00%)
Aug 13, 2018 1.420 1.420 1.420 0 -0.13(-8.39%)
Aug 10, 2018 1.510 1.550 1.490 1.550 23,650 +0.03(+1.97%)
Aug 09, 2018 1.520 1.520 1.520 1.520 150 -0.06(-3.80%)
Aug 07, 2018 1.580 1.580 1.580 0 +0.03(+1.94%)
Aug 03, 2018 1.550 1.550 1.550 0 -0.08(-4.91%)
Aug 02, 2018 1.590 1.630 1.590 1.630 8,000 +0.10(+6.54%)
Aug 01, 2018 1.580 1.610 1.530 1.530 10,629 -0.05(-3.16%)
Jul 31, 2018 1.580 1.580 1.580 1.580 1,100 -0.02(-1.25%)
Jul 30, 2018 1.590 1.600 1.590 1.600 1,100 +0.00(+0.00%)
Jul 27, 2018 1.590 1.640 1.590 1.600 2,000 +0.09(+5.96%)
Jul 26, 2018 1.520 1.550 1.510 1.510 10,000 -0.01(-0.66%)
Jul 25, 2018 1.550 1.550 1.510 1.520 4,100 -0.03(-1.94%)
Jul 24, 2018 1.620 1.620 1.550 1.550 3,252 -0.05(-3.13%)
Jul 23, 2018 1.690 1.690 1.600 1.600 2,500 +0.00(+0.00%)
Jul 20, 2018 1.600 1.600 1.550 1.600 60,288 -0.05(-3.03%)
Jul 19, 2018 1.790 1.790 1.650 1.650 4,800 -0.05(-2.94%)
Jul 18, 2018 1.710 1.710 1.690 1.700 10,760 -0.01(-0.58%)
Jul 17, 2018 1.700 1.790 1.650 1.710 30,830 -0.01(-0.58%)
Jul 16, 2018 1.650 1.720 1.650 1.720 13,500 +0.07(+4.24%)
Jul 13, 2018 1.620 1.650 1.620 1.650 12,120 +0.03(+1.85%)
Jul 12, 2018 1.600 1.620 1.600 1.620 4,700 +0.00(+0.00%)
Jul 11, 2018 1.590 1.620 1.590 1.620 3,000 +0.03(+1.89%)
Jul 10, 2018 1.650 1.650 1.590 1.590 8,523 -0.03(-1.85%)
Jul 09, 2018 1.620 1.650 1.610 1.620 11,900 +0.01(+0.62%)
Jul 06, 2018 1.650 1.650 1.600 1.610 12,728 -0.04(-2.42%)
Jul 05, 2018 1.710 1.800 1.610 1.650 54,567 +0.05(+3.12%)
Jul 04, 2018 1.200 1.720 1.200 1.600 68,936 +0.40(+33.33%)
Jul 03, 2018 1.200 1.200 1.100 1.200 3,370 +0.00(+0.00%)
Jun 29, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 28, 2018 1.200 1.200 1.200 1.200 3,300 -0.05(-4.00%)
Jun 27, 2018 1.300 1.300 1.250 1.250 4,800 -0.10(-7.41%)
Jun 26, 2018 1.360 1.360 1.350 1.350 4,000 +0.00(+0.00%)
Jun 25, 2018 1.040 1.490 1.040 1.350 48,295 +0.30(+28.57%)
Jun 22, 2018 1.000 1.050 1.000 1.050 10,900 +0.05(+5.00%)
Jun 21, 2018 0.9700 1.000 0.9500 1.000 5,400 -0.04(-3.85%)
Jun 20, 2018 1.000 1.040 1.000 1.040 7,401 -0.01(-0.95%)
Jun 19, 2018 1.040 1.050 0.9100 1.050 15,871 +0.00(+0.00%)
Jun 18, 2018 1.080 1.080 1.040 1.050 23,600 -0.03(-2.78%)
Jun 15, 2018 1.200 1.200 1.050 1.080 71,509 -0.06(-5.26%)
Jun 14, 2018 1.150 1.190 1.140 1.140 24,408 +0.01(+0.88%)
Jun 13, 2018 1.160 1.160 1.110 1.130 10,400 -0.04(-3.42%)
Jun 12, 2018 1.200 1.200 1.160 1.170 7,848 +0.00(+0.00%)
Jun 11, 2018 1.170 1.170 1.150 1.170 7,600 +0.00(+0.00%)
Jun 08, 2018 1.170 1.170 1.140 1.170 3,800 +0.01(+0.86%)
Jun 07, 2018 1.170 1.170 1.160 1.160 13,600 -0.04(-3.33%)
Jun 06, 2018 1.150 1.200 1.130 1.200 3,800 +0.04(+3.45%)
Jun 05, 2018 1.140 1.190 1.130 1.160 10,100 +0.02(+1.75%)
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.