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 29, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 28, 2018 0.1500 0.1550 0.1450 0.1500 86,500 -0.02(-11.76%)
Mar 27, 2018 0.1600 0.1700 0.1500 0.1700 108,900 +0.01(+3.03%)
Mar 26, 2018 0.1650 0.1650 0.1550 0.1650 156,900 +0.00(+0.00%)
Mar 23, 2018 0.1500 0.1700 0.1500 0.1650 219,500 +0.02(+10.00%)
Mar 22, 2018 0.1750 0.1750 0.1500 0.1500 403,530 -0.02(-14.29%)
Mar 21, 2018 0.1750 0.1750 0.1700 0.1750 94,558 +0.00(+0.00%)
Mar 20, 2018 0.1600 0.1750 0.1600 0.1750 53,800 +0.00(+0.00%)
Mar 19, 2018 0.1700 0.1800 0.1500 0.1750 435,597 +0.00(+0.00%)
Mar 16, 2018 0.1700 0.1750 0.1600 0.1750 77,500 +0.00(+2.94%)
Mar 15, 2018 0.1650 0.1700 0.1600 0.1700 73,940 +0.01(+3.03%)
Mar 14, 2018 0.1600 0.1650 0.1600 0.1650 104,812 +0.00(+0.00%)
Mar 13, 2018 0.1550 0.1650 0.1350 0.1650 569,931 -0.01(-2.94%)
Mar 12, 2018 0.1700 0.1750 0.1500 0.1700 149,459 +0.00(+0.00%)
Mar 09, 2018 0.1650 0.1700 0.1500 0.1700 92,400 +0.00(+0.00%)
Mar 08, 2018 0.1600 0.1700 0.1600 0.1700 22,980 -0.00(-2.86%)
Mar 07, 2018 0.1750 0.1750 0.1600 0.1750 77,040 -0.01(-2.78%)
Mar 06, 2018 0.1850 0.1850 0.1450 0.1800 500,897 -0.01(-5.26%)
Mar 05, 2018 0.2100 0.2100 0.1900 0.1900 173,625 -0.01(-5.00%)
Mar 02, 2018 0.2000 0.2050 0.2000 0.2000 386,130 +0.00(+0.00%)
Mar 01, 2018 0.2000 0.2000 0.1900 0.2000 441,845 +0.01(+2.56%)
Feb 28, 2018 0.1800 0.1950 0.1800 0.1950 81,500 +0.01(+5.41%)
Feb 27, 2018 0.2000 0.2000 0.1700 0.1850 86,000 -0.01(-2.63%)
Feb 26, 2018 0.1750 0.1950 0.1700 0.1900 305,476 +0.02(+11.76%)
Feb 23, 2018 0.1650 0.1700 0.1650 0.1700 91,000 +0.00(+0.00%)
Feb 22, 2018 0.1650 0.1700 0.1650 0.1700 50,000 +0.00(+0.00%)
Feb 21, 2018 0.1550 0.1700 0.1500 0.1700 86,622 +0.00(+0.00%)
Feb 20, 2018 0.1550 0.1700 0.1450 0.1700 212,040 +0.01(+3.03%)
Feb 16, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 15, 2018 0.1400 0.1700 0.1400 0.1650 226,600 -0.01(-2.94%)
Feb 14, 2018 0.1750 0.1600 0.1700 174,520 -0.01(-5.56%)
Feb 13, 2018 0.1850 0.1900 0.1750 0.1800 96,170 -0.01(-2.70%)
Feb 12, 2018 0.1900 0.1950 0.1750 0.1850 297,480 -0.01(-5.13%)
Feb 09, 2018 0.2000 0.2000 0.1700 0.1950 562,311 -0.01(-2.50%)
Feb 08, 2018 0.2000 0.2000 0.1900 0.2000 290,780 -0.00(-2.44%)
Feb 07, 2018 0.2050 0.2050 0.1850 0.2050 353,753 +0.00(+2.50%)
Feb 06, 2018 0.2100 0.2100 0.1850 0.2000 423,770 -0.01(-4.76%)
Feb 05, 2018 0.1850 0.2150 0.1850 0.2100 493,492 +0.00(+0.00%)
Feb 02, 2018 0.2400 0.2400 0.1400 0.2100 966,178 -0.02(-10.64%)
Feb 01, 2018 0.2700 0.2750 0.2200 0.2350 1,505,103 -0.02(-6.00%)
Jan 31, 2018 0.2650 0.2900 0.2450 0.2500 719,103 -0.02(-5.66%)
Jan 30, 2018 0.2450 0.2950 0.2450 0.2650 1,069,484 +0.03(+10.42%)
Jan 29, 2018 0.2500 0.2600 0.2400 0.2400 245,917 +0.00(+0.00%)
Jan 26, 2018 0.2600 0.2750 0.2300 0.2400 443,172 -0.04(-12.73%)
Jan 25, 2018 0.2700 0.2750 0.2600 0.2750 262,850 +0.00(+0.00%)
Jan 24, 2018 0.2650 0.2900 0.2500 0.2750 459,839 +0.01(+1.85%)
Jan 23, 2018 0.3000 0.3000 0.2600 0.2700 1,489,648 -0.01(-5.26%)
Jan 22, 2018 0.2900 0.3000 0.2750 0.2850 871,712 +0.00(+1.79%)
Jan 19, 2018 0.2600 0.2900 0.2500 0.2800 1,442,700 +0.03(+12.00%)
Jan 18, 2018 0.2950 0.2950 0.2000 0.2500 2,895,628 -0.05(-16.67%)
Jan 17, 2018 0.2400 0.3000 0.2400 0.3000 2,506,534 +0.07(+30.43%)
Jan 16, 2018 0.2150 0.2450 0.2150 0.2300 838,815 +0.02(+9.52%)
Jan 15, 2018 0.1950 0.2150 0.1650 0.2100 678,870 +0.01(+5.00%)
Jan 12, 2018 0.2200 0.2300 0.2000 0.2000 432,822 -0.02(-9.09%)
Jan 11, 2018 0.2300 0.2450 0.2150 0.2200 434,773 -0.02(-8.33%)
Jan 10, 2018 0.2400 0.2500 0.2000 0.2400 769,336 +0.01(+4.35%)
Jan 09, 2018 0.2300 0.2400 0.2250 0.2300 249,366 -0.01(-4.17%)
Jan 08, 2018 0.2000 0.2450 0.2000 0.2400 1,519,087 +0.04(+17.07%)
Jan 05, 2018 0.2150 0.2150 0.1900 0.2050 397,444 -0.01(-2.38%)
Jan 04, 2018 0.2500 0.2500 0.1750 0.2100 1,393,889 -0.04(-16.00%)
Jan 03, 2018 0.2500 0.2650 0.2400 0.2500 758,100 +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.