Other US listings · PTOS · stock
P2 Solar, Inc. (PTOS) stock price history
Every Other US listings trading session of P2 Solar, Inc. from Aug 19, 2005 to Jul 17, 2026: 5,259 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PTOS adjusted close, 2005 to 2026
- $3.25
- All time high, 2007
- $0.0249
- 52 week high, $0.0030 low
- 5,259
- Daily sessions since 2005
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
PTOS key facts
- P2 Solar, Inc. (PTOS) closed at $0.0150 on Jul 17, 2026 on Other US listings.
- PTOS's all time high close is $3.25, set on Apr 17, 2007; its all time low close is $0.0001 on Jul 9, 2021.
- PTOS's 52 week range is $0.0030 to $0.0249.
- PTOS returned +36.4% over the year to Jul 17, 2026 and +14,900% over five years.
- Over ten years PTOS returned -40%, -5.0% a year compounded.
- PTOS's deepest drawdown was -100.0% from Apr 17, 2007 to Jul 9, 2021.
- DataCedar holds 5,259 daily sessions of PTOS history from Aug 19, 2005, adjusted for splits and dividends, served by the API under a key.
PTOS price chart, 2005 to 2026
PTOS returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +76.5% |
| 3 months | +44.5% |
| 6 months | +64.8% |
| Year to date | +53.5% |
| 1 year | +36.4% |
| 3 years | +383.9% |
| 5 years | +14,900% |
| 10 years | -40.0% |
| Since Aug 19, 2005 | -85.0% |
| Compound annual growth, 20.9 years | -8.7% |
PTOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.25 on Apr 17, 2007
- All time low close
- $0.0001 on Jul 9, 2021
- 52 week high
- $0.0249 on Sep 19, 2025
- 52 week low
- $0.0030 on Jun 23, 2026
- Deepest drawdown
- -100.0% from Apr 17, 2007 to Jul 9, 2021, not yet recovered
- Best single session
- +9,733% on Aug 26, 2021
- Worst single session
- -98.3% on Jun 21, 2021
- Volatility, 1 year annualised
- 296.6%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2006, +1,001%
- Worst calendar year
- 2010, -85%
PTOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 19, 2005; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0098 | $0.0185 | $0.0030 | $0.0150 | +53.5% | 2.4M | 135 |
| 2025 | $0.0029 | $0.0249 | $0.0020 | $0.0098 | +236.9% | 5.7M | 250 |
| 2024 | $0.0052 | $0.0181 | $0.0019 | $0.0029 | -43.8% | 2M | 252 |
| 2023 | $0.0125 | $0.0350 | $0.0024 | $0.0052 | -58.7% | 5.9M | 250 |
| 2022 | $0.0210 | $0.1187 | $0.0015 | $0.0125 | -40.5% | 5.2M | 251 |
| 2021 | $0.0160 | $0.0975 | $0.0001 | $0.0210 | +250.0% | 21M | 252 |
| 2020 | $0.0021 | $0.0250 | $0.0007 | $0.0060 | +185.7% | 6.8M | 253 |
| 2019 | $0.0050 | $0.0300 | $0.0015 | $0.0021 | -58.0% | 2.3M | 252 |
| 2018 | $0.0026 | $0.0397 | $0.0026 | $0.0050 | +92.3% | 2.1M | 251 |
| 2017 | $0.0071 | $0.0200 | $0.0010 | $0.0026 | -62.9% | 2M | 251 |
| 2016 | $0.0227 | $0.0330 | $0.0070 | $0.0070 | -56.8% | 2.2M | 252 |
| 2015 | $0.0241 | $0.0599 | $0.0106 | $0.0162 | -32.8% | 6.6M | 252 |
| 2014 | $0.0200 | $0.0731 | $0.0122 | $0.0241 | +20.5% | 11.2M | 252 |
| 2013 | $0.0180 | $0.0800 | $0.0120 | $0.0200 | +33.3% | 11.7M | 252 |
| 2012 | $0.0840 | $0.2000 | $0.0031 | $0.0150 | -81.3% | 5.7M | 250 |
| 2011 | $0.0600 | $0.2900 | $0.0485 | $0.0800 | +33.3% | 11.1M | 252 |
| 2010 | $0.4000 | $0.4300 | $0.0500 | $0.0600 | -85.0% | 8.4M | 252 |
| 2009 | $0.3600 | $0.8100 | $0.2000 | $0.4000 | +14.3% | 15.2M | 252 |
| 2008 | $0.3200 | $0.8500 | $0.1400 | $0.3500 | +12.9% | 14.7M | 253 |
| 2007 | $1.75 | $3.30 | $0.2150 | $0.3100 | -82.3% | 14.1M | 251 |
| 2006 | $0.1590 | $2.50 | $0.0750 | $1.75 | +1,001% | 4.1M | 251 |
| 2005 | $0.1000 | $0.2750 | $0.0500 | $0.1590 | n/a | 1.2M | 93 |
PTOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0150 | +193.5% |
| June 2026 | $0.0051 | -57.4% |
| May 2026 | $0.0120 | +20.0% |
| April 2026 | $0.0100 | -23.1% |
| March 2026 | $0.0130 | +25.0% |
| February 2026 | $0.0104 | +14.3% |
| January 2026 | $0.0091 | -6.9% |
| December 2025 | $0.0098 | -21.2% |
| November 2025 | $0.0124 | -5.0% |
| October 2025 | $0.0131 | -13.0% |
| September 2025 | $0.0150 | +130.8% |
| August 2025 | $0.0065 | -17.2% |
About the PTOS data
Daily bars. 5,259 sessions from Aug 19, 2005 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PTOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PTOS share price history
