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%)
Official Closing Price Updated: 1:05 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.0600 0.0700 0.0600 0.0650 913,265 +0.01(+8.33%)
Mar 30, 2021 0.0600 0.0600 0.0600 0.0600 254,000 +0.00(+0.00%)
Mar 29, 2021 0.0600 0.0650 0.0600 0.0600 800,000 +0.00(+0.00%)
Mar 26, 2021 0.0550 0.0600 0.0500 0.0600 948,400 +0.00(+9.09%)
Mar 25, 2021 0.0600 0.0600 0.0500 0.0550 1,075,400 +0.00(+0.00%)
Mar 24, 2021 0.0550 0.0550 0.0550 0.0550 125,000 -0.00(-8.33%)
Mar 23, 2021 0.0500 0.0600 0.0500 0.0600 1,441,200 +0.01(+20.00%)
Mar 22, 2021 0.0500 0.0500 0.0500 0.0500 511,000 +0.00(+0.00%)
Mar 19, 2021 0.0550 0.0550 0.0500 0.0500 1,670,500 -0.00(-9.09%)
Mar 18, 2021 0.0550 0.0550 0.0550 0.0550 152,500 +0.00(+10.00%)
Mar 17, 2021 0.0550 0.0600 0.0500 0.0500 1,523,569 -0.00(-9.09%)
Mar 16, 2021 0.0550 0.0550 0.0550 0.0550 278,000 +0.00(+0.00%)
Mar 15, 2021 0.0550 0.0550 0.0550 0.0550 302,000 +0.00(+10.00%)
Mar 12, 2021 0.0500 0.0500 0.0500 0.0500 250,600 -0.00(-9.09%)
Mar 11, 2021 0.0550 0.0550 0.0500 0.0550 546,688 +0.00(+0.00%)
Mar 10, 2021 0.0500 0.0550 0.0500 0.0550 612,145 +0.00(+10.00%)
Mar 09, 2021 0.0450 0.0500 0.0450 0.0500 380,000 +0.01(+11.11%)
Mar 08, 2021 0.0400 0.0450 0.0400 0.0450 56,800 +0.00(+0.00%)
Mar 05, 2021 0.0450 0.0450 0.0400 0.0450 2,107,500 +0.00(+0.00%)
Mar 04, 2021 0.0500 0.0500 0.0450 0.0450 299,000 +0.00(+0.00%)
Mar 03, 2021 0.0500 0.0500 0.0450 0.0450 106,000 -0.01(-10.00%)
Mar 02, 2021 0.0500 0.0500 0.0500 0.0500 166,200 +0.00(+0.00%)
Mar 01, 2021 0.0500 0.0550 0.0500 0.0500 236,289 +0.00(+0.00%)
Feb 26, 2021 0.0500 0.0500 0.0500 0.0500 11,500 +0.00(+0.00%)
Feb 25, 2021 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Feb 24, 2021 0.0550 0.0550 0.0500 0.0500 352,000 +0.00(+0.00%)
Feb 23, 2021 0.0550 0.0550 0.0500 0.0500 1,070,111 -0.00(-9.09%)
Feb 22, 2021 0.0550 0.0550 0.0500 0.0550 336,545 +0.00(+0.00%)
Feb 19, 2021 0.0550 0.0550 0.0500 0.0550 461,500 +0.00(+0.00%)
Feb 18, 2021 0.0600 0.0600 0.0500 0.0550 670,800 -0.00(-8.33%)
Feb 17, 2021 0.0550 0.0600 0.0550 0.0600 1,155,888 +0.01(+20.00%)
Feb 16, 2021 0.0600 0.0600 0.0500 0.0500 422,500 -0.01(-16.67%)
Feb 12, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 11, 2021 0.0600 0.0650 0.0600 0.0650 446,600 +0.01(+8.33%)
Feb 10, 2021 0.0600 0.0600 0.0600 0.0600 9,500 +0.00(+9.09%)
Feb 09, 2021 0.0650 0.0650 0.0550 0.0550 471,000 -0.00(-8.33%)
Feb 08, 2021 0.0650 0.0650 0.0600 0.0600 112,000 +0.00(+0.00%)
Feb 05, 2021 0.0600 0.0600 0.0550 0.0600 422,800 +0.00(+0.00%)
Feb 04, 2021 0.0550 0.0600 0.0550 0.0600 467,500 +0.00(+0.00%)
Feb 03, 2021 0.0600 0.0600 0.0550 0.0600 568,000 +0.00(+9.09%)
Feb 02, 2021 0.0550 0.0600 0.0550 0.0550 353,000 -0.00(-8.33%)
Feb 01, 2021 0.0600 0.0600 0.0550 0.0600 608,000 -0.01(-7.69%)
Jan 29, 2021 0.0650 0.0650 0.0650 0.0650 53,500 +0.00(+0.00%)
Jan 28, 2021 0.0700 0.0700 0.0650 0.0650 391,966 +0.00(+0.00%)
Jan 27, 2021 0.0650 0.0650 0.0650 0.0650 79,000 +0.00(+0.00%)
Jan 26, 2021 0.0650 0.0650 0.0650 0.0650 406,000 +0.00(+0.00%)
Jan 25, 2021 0.0700 0.0700 0.0650 0.0650 135,000 -0.01(-7.14%)
Jan 22, 2021 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Jan 21, 2021 0.0650 0.0650 0.0650 0.0650 110,000 -0.01(-7.14%)
Jan 20, 2021 0.0700 0.0700 0.0600 0.0700 735,175 +0.00(+0.00%)
Jan 19, 2021 0.0700 0.0700 0.0700 0.0700 420,000 +0.00(+0.00%)
Jan 18, 2021 0.0750 0.0750 0.0700 0.0700 302,000 +0.00(+0.00%)
Jan 15, 2021 0.0750 0.0750 0.0700 0.0700 75,000 -0.00(-6.67%)
Jan 14, 2021 0.0700 0.0800 0.0700 0.0750 821,200 +0.01(+15.38%)
Jan 13, 2021 0.0700 0.0700 0.0650 0.0650 53,942 -0.01(-7.14%)
Jan 12, 2021 0.0700 0.0750 0.0700 0.0700 183,401 +0.00(+0.00%)
Jan 11, 2021 0.0750 0.0750 0.0700 0.0700 92,000 -0.00(-6.67%)
Jan 08, 2021 0.0800 0.0800 0.0750 0.0750 168,800 -0.01(-6.25%)
Jan 07, 2021 0.0800 0.0850 0.0750 0.0800 784,250 +0.00(+0.00%)
Jan 06, 2021 0.0800 0.0800 0.0800 0.0800 205,000 +0.00(+0.00%)
Jan 05, 2021 0.0800 0.0800 0.0750 0.0800 82,600 +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.