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

Ptx Metals Inc (CSE: PTX )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 11:13 AM 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 (%)
Nov 30, 2021 0.0400 0.0400 0.0400 0.0400 184,950 +0.00(+0.00%)
Nov 29, 2021 0.0400 0.0400 0.0400 0.0400 113,000 +0.00(+0.00%)
Nov 26, 2021 0.0400 0.0400 0.0400 0.0400 387,000 +0.00(+0.00%)
Nov 25, 2021 0.0450 0.0450 0.0400 0.0400 69,400 +0.00(+0.00%)
Nov 24, 2021 0.0400 0.0400 0.0400 0.0400 38,000 -0.00(-11.11%)
Nov 23, 2021 0.0400 0.0450 0.0400 0.0450 205,340 +0.00(+0.00%)
Nov 22, 2021 0.0400 0.0450 0.0400 0.0450 324,000 +0.00(+12.50%)
Nov 19, 2021 0.0400 0.0400 0.0400 0.0400 512,000 +0.00(+0.00%)
Nov 18, 2021 0.0500 0.0400 0.0400 0.0400 1,261,600 -0.01(-20.00%)
Nov 17, 2021 0.0450 0.0500 0.0450 0.0500 803,900 +0.01(+11.11%)
Nov 15, 2021 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 12, 2021 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Nov 11, 2021 0.0400 0.0400 0.0400 0.0400 173,000 +0.00(+0.00%)
Nov 09, 2021 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 08, 2021 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+0.00%)
Nov 05, 2021 0.0400 0.0400 0.0400 0.0400 136,000 +0.00(+0.00%)
Nov 04, 2021 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Nov 03, 2021 0.0400 0.0400 0.0400 0.0400 1,048,200 +0.00(+0.00%)
Nov 02, 2021 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Nov 01, 2021 0.0400 0.0400 0.0400 0.0400 32,400 -0.00(-11.11%)
Oct 29, 2021 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Oct 28, 2021 0.0400 0.0400 0.0400 0.0400 38,000 -0.00(-6.98%)
Oct 27, 2021 0.0500 0.0450 0.0400 0.0430 235,000 +0.00(+7.50%)
Oct 26, 2021 0.0450 0.0400 210,900 -0.00(-11.11%)
Oct 25, 2021 0.0450 0.0450 0.0450 0.0450 27,500 +0.00(+0.00%)
Oct 22, 2021 0.0450 0.0450 0.0450 0.0450 109,100 +0.00(+12.50%)
Oct 21, 2021 0.0350 0.0450 0.0350 0.0400 328,800 +0.00(+0.00%)
Oct 19, 2021 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2021 0.0400 0.0400 0.0400 0.0400 1,274,000 -0.00(-11.11%)
Oct 15, 2021 0.0400 0.0450 0.0400 0.0450 216,501 +0.00(+0.00%)
Oct 14, 2021 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Oct 13, 2021 0.0450 0.0450 0.0400 0.0400 62,000 -0.00(-11.11%)
Oct 12, 2021 0.0450 0.0450 0.0400 0.0450 1,054,750 +0.00(+0.00%)
Oct 08, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 07, 2021 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Oct 06, 2021 0.0500 0.0500 0.0430 0.0450 2,437,222 -0.01(-10.00%)
Oct 05, 2021 0.0500 0.0500 0.0500 0.0500 208,000 +0.00(+0.00%)
Oct 04, 2021 0.0550 0.0550 0.0500 0.0500 818,000 -0.00(-9.09%)
Oct 01, 2021 0.0500 0.0550 0.0500 0.0550 1,076,901 +0.00(+10.00%)
Sep 30, 2021 0.0500 0.0500 0.0500 0.0500 147,000 +0.00(+0.00%)
Sep 29, 2021 0.0550 0.0550 0.0500 0.0500 21,000 +0.00(+0.00%)
Sep 28, 2021 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Sep 27, 2021 0.0600 0.0600 0.0500 0.0550 529,834 -0.00(-8.33%)
Sep 24, 2021 0.0600 0.0650 0.0600 0.0600 555,111 +0.00(+0.00%)
Sep 23, 2021 0.0550 0.0600 0.0550 0.0600 197,111 +0.00(+0.00%)
Sep 22, 2021 0.0650 0.0650 0.0600 0.0600 1,803,000 -0.01(-7.69%)
Sep 21, 2021 0.0550 0.0700 0.0500 0.0650 2,116,000 +0.01(+18.18%)
Sep 20, 2021 0.0450 0.0550 0.0450 0.0550 432,000 +0.00(+10.00%)
Sep 17, 2021 0.0450 0.0500 0.0450 0.0500 197,000 +0.00(+0.00%)
Sep 16, 2021 0.0500 0.0500 0.0500 0.0500 73,000 +0.01(+11.11%)
Sep 15, 2021 0.0450 0.0450 0.0450 0.0450 101,000 -0.01(-10.00%)
Sep 14, 2021 0.0500 0.0500 0.0500 0.0500 273,000 +0.00(+0.00%)
Sep 13, 2021 0.0550 0.0550 0.0500 0.0500 88,000 +0.00(+0.00%)
Sep 10, 2021 0.0450 0.0500 0.0450 0.0500 213,250 +0.01(+11.11%)
Sep 08, 2021 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
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.