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

Ptx Metals Inc (CSE: PTX )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, May 30, 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 (%)
Feb 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0500 0.0450 0.0500 110,600 -0.00(-9.09%)
Feb 25, 2019 0.0500 0.0550 0.0500 0.0550 394,000 +0.00(+10.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Feb 21, 2019 0.0450 0.0450 0.0450 0.0450 65,000 -0.01(-18.18%)
Feb 20, 2019 0.0450 0.0550 0.0450 0.0550 178,100 +0.00(+10.00%)
Feb 19, 2019 0.0550 0.0550 0.0500 0.0500 13,900 -0.00(-9.09%)
Feb 14, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 13, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 07, 2019 0.0500 0.0550 0.0500 0.0550 13,600 +0.00(+10.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 37,000 -0.00(-9.09%)
Feb 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0550 0.0500 0.0550 53,000 +0.01(+22.22%)
Jan 31, 2019 0.0550 0.0550 0.0450 0.0450 78,000 -0.01(-10.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Jan 29, 2019 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0500 0.0550 118,500 +0.00(+0.00%)
Jan 25, 2019 0.0600 0.0600 0.0550 0.0550 127,500 -0.00(-8.33%)
Jan 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 22, 2019 0.0550 0.0550 0.0550 0.0550 7,750 +0.00(+0.00%)
Jan 21, 2019 0.0550 0.0550 0.0550 0.0550 159,000 +0.00(+0.00%)
Jan 18, 2019 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 143,137 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0500 0.0450 0.0500 31,390 +0.01(+11.11%)
Jan 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 11, 2019 0.0450 0.0450 0.0300 0.0450 278,019 +0.00(+0.00%)
Jan 10, 2019 0.0500 0.0500 0.0450 0.0450 47,600 +0.00(+0.00%)
Jan 09, 2019 0.0450 0.0450 0.0450 0.0450 2,300 -0.01(-10.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 04, 2019 0.0450 0.0500 0.0450 0.0450 98,514 -0.01(-10.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 13,750 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Dec 27, 2018 0.0550 0.0550 0.0500 0.0500 35,000 -0.00(-9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0500 52,600 +0.00(+0.00%)
Dec 20, 2018 0.0550 0.0800 0.0500 0.0500 706,885 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0500 0.0450 0.0500 55,000 -0.00(-9.09%)
Dec 17, 2018 0.0450 0.0550 0.0450 0.0550 8,000 +0.01(+22.22%)
Dec 14, 2018 0.0500 0.0500 0.0450 0.0450 33,500 -0.01(-10.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 11, 2018 0.0450 0.0550 0.0450 0.0500 13,750 +0.01(+11.11%)
Dec 10, 2018 0.0500 0.0500 0.0400 0.0450 23,600 -0.01(-10.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0450 0.0500 64,481 +0.00(+0.00%)
Dec 05, 2018 0.0500 0.0500 0.0500 0.0500 2,750 -0.01(-16.67%)
Dec 04, 2018 0.0600 0.0600 0.0600 0.0600 5,175 +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.