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: 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 (%)
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%)
Nov 02, 2020 0.0550 0.0550 0.0550 0.0550 147,834 +0.00(+0.00%)
Oct 30, 2020 0.0550 0.0600 0.0550 0.0550 148,000 +0.00(+0.00%)
Oct 29, 2020 0.0500 0.0550 0.0500 0.0550 360,000 +0.00(+0.00%)
Oct 28, 2020 0.0550 0.0550 0.0500 0.0550 190,000 -0.00(-8.33%)
Oct 27, 2020 0.0550 0.0650 0.0550 0.0600 460,600 +0.00(+9.09%)
Oct 26, 2020 0.0600 0.0600 0.0550 0.0550 413,500 -0.00(-8.33%)
Oct 23, 2020 0.0600 0.0650 0.0600 0.0600 593,000 +0.00(+0.00%)
Oct 22, 2020 0.0500 0.0650 0.0500 0.0600 368,700 +0.01(+20.00%)
Oct 21, 2020 0.0550 0.0550 0.0500 0.0500 932,314 -0.00(-9.09%)
Oct 20, 2020 0.0550 0.0550 0.0550 0.0550 228,000 +0.00(+0.00%)
Oct 19, 2020 0.0600 0.0600 0.0550 0.0550 499,000 -0.00(-8.33%)
Oct 16, 2020 0.0600 0.0600 0.0600 0.0600 78,000 -0.01(-7.69%)
Oct 15, 2020 0.0650 0.0650 0.0650 0.0650 11,000 +0.01(+8.33%)
Oct 14, 2020 0.0600 0.0600 0.0600 0.0600 627,350 -0.01(-7.69%)
Oct 13, 2020 0.0650 0.0650 0.0650 0.0650 166,400 +0.00(+0.00%)
Oct 09, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 08, 2020 0.0650 0.0650 0.0650 0.0650 120,071 +0.00(+0.00%)
Oct 07, 2020 0.0650 0.0650 0.0650 0.0650 46,999 +0.00(+0.00%)
Oct 06, 2020 0.0650 0.0700 0.0650 0.0650 276,000 +0.00(+0.00%)
Oct 05, 2020 0.0650 0.0650 0.0650 0.0650 93,999 +0.01(+8.33%)
Oct 02, 2020 0.0600 0.0600 0.0600 0.0600 20,100 +0.00(+0.00%)
Oct 01, 2020 0.0650 0.0650 0.0600 0.0600 116,000 -0.01(-7.69%)
Sep 30, 2020 0.0650 0.0700 0.0650 0.0650 231,000 +0.00(+0.00%)
Sep 29, 2020 0.0650 0.0650 0.0600 0.0650 192,999 -0.01(-7.14%)
Sep 28, 2020 0.0650 0.0700 0.0650 0.0700 347,249 +0.00(+0.00%)
Sep 25, 2020 0.0650 0.0700 0.0650 0.0700 259,000 +0.01(+7.69%)
Sep 24, 2020 0.0600 0.0650 0.0600 0.0650 202,621 +0.00(+0.00%)
Sep 23, 2020 0.0700 0.0700 0.0650 0.0650 395,000 -0.01(-7.14%)
Sep 22, 2020 0.0700 0.0700 0.0650 0.0700 364,000 +0.01(+7.69%)
Sep 21, 2020 0.0700 0.0700 0.0600 0.0650 320,000 +0.00(+0.00%)
Sep 18, 2020 0.0600 0.0700 0.0600 0.0650 355,000 +0.00(+0.00%)
Sep 17, 2020 0.0700 0.0700 0.0600 0.0650 412,050 -0.01(-7.14%)
Sep 16, 2020 0.0650 0.0700 0.0650 0.0700 241,500 +0.01(+16.67%)
Sep 15, 2020 0.0600 0.0650 0.0600 0.0600 83,000 -0.01(-7.69%)
Sep 14, 2020 0.0650 0.0650 0.0650 0.0650 423,277 +0.01(+8.33%)
Sep 11, 2020 0.0600 0.0600 0.0600 0.0600 447,500 -0.01(-7.69%)
Sep 10, 2020 0.0650 0.0650 0.0650 0.0650 307,150 +0.01(+8.33%)
Sep 09, 2020 0.0600 0.0700 0.0550 0.0600 1,565,323 +0.00(+0.00%)
Sep 08, 2020 0.0600 0.0600 0.0600 0.0600 286,000 +0.00(+0.00%)
Sep 04, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 03, 2020 0.0650 0.0700 0.0600 0.0700 1,030,400 +0.00(+0.00%)
Sep 02, 2020 0.0600 0.0700 0.0600 0.0700 944,858 +0.01(+16.67%)
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.