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

Ptx Metals Inc (CSE: PTX )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 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 29, 2021 0.0650 0.0650 0.0650 0.0650 53,500 +0.00(+0.00%)
Jan 28, 2021 0.0700 0.0700 0.0650 0.0650 391,966 +0.00(+0.00%)
Jan 27, 2021 0.0650 0.0650 0.0650 0.0650 79,000 +0.00(+0.00%)
Jan 26, 2021 0.0650 0.0650 0.0650 0.0650 406,000 +0.00(+0.00%)
Jan 25, 2021 0.0700 0.0700 0.0650 0.0650 135,000 -0.01(-7.14%)
Jan 22, 2021 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Jan 21, 2021 0.0650 0.0650 0.0650 0.0650 110,000 -0.01(-7.14%)
Jan 20, 2021 0.0700 0.0700 0.0600 0.0700 735,175 +0.00(+0.00%)
Jan 19, 2021 0.0700 0.0700 0.0700 0.0700 420,000 +0.00(+0.00%)
Jan 18, 2021 0.0750 0.0750 0.0700 0.0700 302,000 +0.00(+0.00%)
Jan 15, 2021 0.0750 0.0750 0.0700 0.0700 75,000 -0.00(-6.67%)
Jan 14, 2021 0.0700 0.0800 0.0700 0.0750 821,200 +0.01(+15.38%)
Jan 13, 2021 0.0700 0.0700 0.0650 0.0650 53,942 -0.01(-7.14%)
Jan 12, 2021 0.0700 0.0750 0.0700 0.0700 183,401 +0.00(+0.00%)
Jan 11, 2021 0.0750 0.0750 0.0700 0.0700 92,000 -0.00(-6.67%)
Jan 08, 2021 0.0800 0.0800 0.0750 0.0750 168,800 -0.01(-6.25%)
Jan 07, 2021 0.0800 0.0850 0.0750 0.0800 784,250 +0.00(+0.00%)
Jan 06, 2021 0.0800 0.0800 0.0800 0.0800 205,000 +0.00(+0.00%)
Jan 05, 2021 0.0800 0.0800 0.0750 0.0800 82,600 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0850 0.0750 0.0800 505,990 +0.01(+6.67%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0750 0.0700 0.0750 35,000 +0.00(+7.14%)
Dec 29, 2020 0.0800 0.0800 0.0700 0.0700 619,933 -0.01(-12.50%)
Dec 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2020 0.0750 0.0900 0.0750 0.0800 1,109,350 +0.01(+6.67%)
Dec 22, 2020 0.0650 0.0800 0.0650 0.0750 465,500 +0.00(+7.14%)
Dec 21, 2020 0.0700 0.0750 0.0700 0.0700 287,640 +0.00(+0.00%)
Dec 18, 2020 0.0700 0.0750 0.0650 0.0700 1,487,500 +0.00(+0.00%)
Dec 17, 2020 0.0650 0.0700 0.0650 0.0700 1,163,500 +0.01(+16.67%)
Dec 16, 2020 0.0650 0.0800 0.0600 0.0600 3,595,625 -0.01(-7.69%)
Dec 15, 2020 0.0650 0.0700 0.0650 0.0650 590,600 -0.01(-7.14%)
Dec 14, 2020 0.0650 0.0700 0.0600 0.0700 770,000 +0.01(+7.69%)
Dec 11, 2020 0.0600 0.0700 0.0550 0.0650 1,797,800 +0.01(+8.33%)
Dec 10, 2020 0.0600 0.0600 0.0500 0.0600 903,200 +0.00(+0.00%)
Dec 09, 2020 0.0600 0.0600 0.0550 0.0600 836,500 +0.00(+9.09%)
Dec 08, 2020 0.0550 0.0600 0.0550 0.0550 602,000 -0.00(-8.33%)
Dec 07, 2020 0.0600 0.0600 0.0550 0.0600 188,000 +0.00(+0.00%)
Dec 04, 2020 0.0650 0.0650 0.0550 0.0600 553,000 -0.01(-7.69%)
Dec 03, 2020 0.0550 0.0650 0.0500 0.0650 750,135 +0.01(+18.18%)
Dec 02, 2020 0.0550 0.0600 0.0550 0.0550 259,100 +0.00(+0.00%)
Dec 01, 2020 0.0550 0.0550 0.0500 0.0550 457,000 +0.00(+0.00%)
Nov 30, 2020 0.0550 0.0550 0.0550 0.0550 90,000 +0.00(+0.00%)
Nov 27, 2020 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Nov 26, 2020 0.0550 0.0600 0.0550 0.0550 249,127 +0.00(+0.00%)
Nov 25, 2020 0.0450 0.0550 0.0450 0.0550 898,418 +0.00(+10.00%)
Nov 24, 2020 0.0500 0.0500 0.0500 0.0500 20,303 +0.00(+0.00%)
Nov 23, 2020 0.0500 0.0500 0.0500 0.0500 245,000 +0.00(+0.00%)
Nov 20, 2020 0.0550 0.0550 0.0500 0.0500 150,000 -0.00(-9.09%)
Nov 19, 2020 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+10.00%)
Nov 18, 2020 0.0550 0.0550 0.0500 0.0500 130,818 -0.00(-9.09%)
Nov 17, 2020 0.0550 0.0550 0.0550 0.0550 45,171 +0.00(+10.00%)
Nov 16, 2020 0.0600 0.0600 0.0500 0.0500 351,504 -0.01(-16.67%)
Nov 13, 2020 0.0550 0.0600 0.0550 0.0600 521,000 +0.00(+9.09%)
Nov 12, 2020 0.0550 0.0550 0.0500 0.0550 159,000 +0.00(+0.00%)
Nov 11, 2020 0.0550 0.0550 0.0500 0.0550 363,500 +0.00(+0.00%)
Nov 10, 2020 0.0550 0.0550 0.0550 0.0550 81,000 +0.00(+0.00%)
Nov 09, 2020 0.0600 0.0600 0.0550 0.0550 29,000 +0.00(+0.00%)
Nov 06, 2020 0.0550 0.0550 0.0500 0.0550 183,500 +0.00(+0.00%)
Nov 05, 2020 0.0550 0.0550 0.0550 0.0550 22,050 +0.00(+0.00%)
Nov 04, 2020 0.0550 0.0550 0.0550 0.0550 40,100 +0.00(+0.00%)
Nov 03, 2020 0.0550 0.0550 0.0550 0.0550 123,000 +0.00(+0.00%)
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.