Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ptx Metals Inc (CSE: PTX )

0.0350 UNCHANGED
Official Closing Price Updated: 2:45 PM EDT, May 24, 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 (%)
Jan 31, 2018 0.2650 0.2900 0.2450 0.2500 719,103 -0.02(-5.66%)
Jan 30, 2018 0.2450 0.2950 0.2450 0.2650 1,069,484 +0.03(+10.42%)
Jan 29, 2018 0.2500 0.2600 0.2400 0.2400 245,917 +0.00(+0.00%)
Jan 26, 2018 0.2600 0.2750 0.2300 0.2400 443,172 -0.04(-12.73%)
Jan 25, 2018 0.2700 0.2750 0.2600 0.2750 262,850 +0.00(+0.00%)
Jan 24, 2018 0.2650 0.2900 0.2500 0.2750 459,839 +0.01(+1.85%)
Jan 23, 2018 0.3000 0.3000 0.2600 0.2700 1,489,648 -0.01(-5.26%)
Jan 22, 2018 0.2900 0.3000 0.2750 0.2850 871,712 +0.00(+1.79%)
Jan 19, 2018 0.2600 0.2900 0.2500 0.2800 1,442,700 +0.03(+12.00%)
Jan 18, 2018 0.2950 0.2950 0.2000 0.2500 2,895,628 -0.05(-16.67%)
Jan 17, 2018 0.2400 0.3000 0.2400 0.3000 2,506,534 +0.07(+30.43%)
Jan 16, 2018 0.2150 0.2450 0.2150 0.2300 838,815 +0.02(+9.52%)
Jan 15, 2018 0.1950 0.2150 0.1650 0.2100 678,870 +0.01(+5.00%)
Jan 12, 2018 0.2200 0.2300 0.2000 0.2000 432,822 -0.02(-9.09%)
Jan 11, 2018 0.2300 0.2450 0.2150 0.2200 434,773 -0.02(-8.33%)
Jan 10, 2018 0.2400 0.2500 0.2000 0.2400 769,336 +0.01(+4.35%)
Jan 09, 2018 0.2300 0.2400 0.2250 0.2300 249,366 -0.01(-4.17%)
Jan 08, 2018 0.2000 0.2450 0.2000 0.2400 1,519,087 +0.04(+17.07%)
Jan 05, 2018 0.2150 0.2150 0.1900 0.2050 397,444 -0.01(-2.38%)
Jan 04, 2018 0.2500 0.2500 0.1750 0.2100 1,393,889 -0.04(-16.00%)
Jan 03, 2018 0.2500 0.2650 0.2400 0.2500 758,100 +0.00(+0.00%)
Jan 02, 2018 0.2500 0.2800 0.2350 0.2500 586,353 +0.00(+0.00%)
Dec 29, 2017 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 28, 2017 0.1750 0.2250 0.1650 0.2200 721,440 +0.05(+29.41%)
Dec 27, 2017 0.1600 0.1700 0.1500 0.1700 437,677 +0.01(+6.25%)
Dec 22, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 21, 2017 0.1600 0.1600 0.1450 0.1500 370,887 -0.01(-3.23%)
Dec 20, 2017 0.1500 0.1600 0.1450 0.1550 211,038 +0.01(+6.90%)
Dec 19, 2017 0.1500 0.1550 0.1350 0.1450 289,469 -0.01(-6.45%)
Dec 18, 2017 0.1550 0.1550 0.1400 0.1550 530,900 +0.01(+10.71%)
Dec 15, 2017 0.1500 0.1500 0.1350 0.1400 445,169 +0.00(+0.00%)
Dec 14, 2017 0.1350 0.1400 0.1250 0.1400 372,544 +0.01(+7.69%)
Dec 13, 2017 0.1350 0.1350 0.1300 0.1300 91,795 +0.00(+0.00%)
Dec 12, 2017 0.1350 0.1400 0.1300 0.1300 138,000 -0.01(-3.70%)
Dec 11, 2017 0.1400 0.1400 0.1300 0.1350 230,059 +0.01(+3.85%)
Dec 08, 2017 0.1400 0.1450 0.1300 0.1300 303,870 +0.01(+13.04%)
Dec 07, 2017 0.1450 0.1500 0.1100 0.1150 1,731,555 -0.03(-20.69%)
Dec 06, 2017 0.1550 0.1600 0.1400 0.1450 201,801 -0.01(-6.45%)
Dec 05, 2017 0.1700 0.1750 0.1500 0.1550 282,520 -0.02(-8.82%)
Dec 04, 2017 0.1450 0.1900 0.1400 0.1700 1,790,415 +0.03(+21.43%)
Dec 01, 2017 0.1350 0.1400 0.1300 0.1400 450,479 +0.01(+3.70%)
Nov 30, 2017 0.1350 0.1350 0.1200 0.1350 352,680 -0.01(-6.90%)
Nov 29, 2017 0.1300 0.1450 0.1250 0.1450 651,793 +0.02(+16.00%)
Nov 28, 2017 0.1200 0.1300 0.1100 0.1250 461,765 +0.00(+0.00%)
Nov 27, 2017 0.1450 0.1450 0.1250 0.1250 483,645 -0.02(-13.79%)
Nov 24, 2017 0.1400 0.1450 0.1250 0.1450 662,872 +0.00(+3.57%)
Nov 23, 2017 0.1550 0.1550 0.1300 0.1400 1,040,749 -0.01(-9.68%)
Nov 22, 2017 0.1800 0.1850 0.1500 0.1550 3,375,252 +0.01(+6.90%)
Nov 21, 2017 0.1150 0.1600 0.1000 0.1450 4,491,025 +0.04(+38.10%)
Nov 20, 2017 0.0950 0.1050 0.0950 0.1050 933,651 +0.01(+16.67%)
Nov 17, 2017 0.1000 0.1050 0.0900 0.0900 527,000 -0.01(-10.00%)
Nov 16, 2017 0.0950 0.1000 0.0900 0.1000 96,500 +0.01(+5.26%)
Nov 15, 2017 0.1000 0.1000 0.0900 0.0950 267,499 +0.00(+0.00%)
Nov 14, 2017 0.0900 0.0950 0.0850 0.0950 517,580 +0.01(+5.56%)
Nov 13, 2017 0.0900 0.0900 0.0850 0.0900 149,000 -0.01(-10.00%)
Nov 10, 2017 0.0950 0.1000 0.0900 0.1000 381,000 +0.00(+0.00%)
Nov 09, 2017 0.1100 0.1100 0.0950 0.1000 472,000 +0.00(+0.00%)
Nov 08, 2017 0.1200 0.1200 0.0900 0.1000 546,000 -0.02(-16.67%)
Nov 07, 2017 0.1000 0.1200 0.1000 0.1200 711,111 +0.02(+20.00%)
Nov 06, 2017 0.0900 0.1000 0.0900 0.1000 662,000 +0.00(+0.00%)
Nov 03, 2017 0.0850 0.1000 0.0800 0.1000 1,206,005 +0.01(+11.11%)
Nov 02, 2017 0.0850 0.0950 0.0800 0.0900 1,064,980 +0.01(+20.00%)
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.