Ptx Metals Inc (CSE: PTX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+12.50%) |
| Oct 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 190,000 | +0.00(+0.00%) |
| Oct 27, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 530,000 | +0.00(+0.00%) |
| Oct 26, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 250,000 | +0.00(+0.00%) |
| Oct 25, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 261,000 | +0.00(+0.00%) |
| Oct 24, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 119,000 | +0.00(+14.29%) |
| Oct 21, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 153,000 | +0.00(+0.00%) |
| Oct 18, 2022 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | ||
| Oct 14, 2022 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Oct 12, 2022 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | ||
| Oct 11, 2022 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 1,536,867 | +0.00(+0.00%) |
| Oct 06, 2022 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2022 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | ||
| Sep 29, 2022 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Sep 26, 2022 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | ||
| Sep 22, 2022 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | ||
| Sep 21, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 138,000 | +0.00(+0.00%) |
| Sep 20, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 108,500 | +0.00(+0.00%) |
| Sep 19, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 73,000 | +0.00(+0.00%) |
| Sep 16, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 516,000 | -0.00(-12.50%) |
| Sep 14, 2022 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | ||
| Sep 07, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 02, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Aug 30, 2022 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | ||
| Aug 29, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 230,000 | +0.00(+0.00%) |
| Aug 23, 2022 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | ||
| Aug 19, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Aug 18, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,000 | +0.00(+0.00%) |
| Aug 17, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 242,000 | +0.00(+0.00%) |
| Aug 16, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 264,000 | +0.00(+0.00%) |
| Aug 12, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Aug 10, 2022 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | ||
| Aug 08, 2022 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | ||
| Aug 05, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 178,000 | +0.00(+0.00%) |
| Aug 04, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 713,001 | -0.00(-12.50%) |
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.
