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: 2:45 PM 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 (%)
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%)
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%)
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.