Ptx Metals Inc (CSE: PTX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 218,000 | -0.01(-25.00%) |
| Oct 29, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 98,999 | +0.01(+33.33%) |
| Oct 23, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 0.0150 | 0.0150 | 0.0150 | 350 | +0.00(+0.00%) | |
| Oct 21, 2019 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 153,000 | +0.00(+0.00%) |
| Oct 18, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 33,000 | -0.01(-25.00%) |
| Oct 17, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 | +0.00(+0.00%) |
| Oct 16, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
| Oct 15, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 193,500 | +0.01(+33.33%) |
| Oct 11, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
| Oct 09, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
| Oct 02, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Oct 01, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 610,000 | +0.00(+0.00%) |
| Sep 27, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Sep 24, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Sep 23, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,000 | -0.01(-25.00%) |
| Sep 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 30,320 | +0.00(+0.00%) |
| Sep 09, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
| Sep 06, 2019 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 60,000 | +0.01(+25.00%) |
| Sep 05, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 | -0.01(-20.00%) |
| Sep 04, 2019 | 0.0250 | 0.0250 | 0.0150 | 0.0250 | 34,000 | +0.00(+0.00%) |
| Sep 03, 2019 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 75,000 | +0.01(+25.00%) |
| Aug 30, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,554 | +0.00(+0.00%) |
| Aug 28, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 20,000 | +0.00(+0.00%) |
| Aug 27, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 1,242,275 | -0.02(-42.86%) |
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.
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.
