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

Ptx Metals Inc (CSE: PTX )

0.0400 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 17, 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, 2020 0.0250 0.0250 0.0200 0.0250 450,000 +0.01(+25.00%)
Mar 30, 2020 0.0250 0.0250 0.0200 0.0200 248,000 -0.01(-20.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0.0250 101,499 +0.00(+0.00%)
Mar 26, 2020 0.0300 0.0300 0.0250 0.0250 447,000 -0.00(-16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0250 0.0200 0.0200 387,000 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 30,000 -0.01(-20.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0.0250 353,000 +0.01(+25.00%)
Mar 12, 2020 0.0300 0.0300 0.0200 0.0200 115,741 -0.01(-33.33%)
Mar 11, 2020 0.0200 0.0300 0.0200 0.0300 662,000 +0.01(+50.00%)
Mar 10, 2020 0.0200 0.0200 0.0200 0.0200 25,000 -0.01(-20.00%)
Mar 06, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0.0200 51,000 +0.01(+33.33%)
Mar 04, 2020 0.0200 0.0200 0.0150 0.0150 99,000 -0.01(-40.00%)
Mar 02, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 28, 2020 0.0200 0.0250 0.0150 0.0250 128,000 +0.00(+0.00%)
Feb 26, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 24, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 21, 2020 0.0250 0.0250 0.0200 0.0250 110,000 +0.00(+0.00%)
Feb 20, 2020 0.0250 0.0250 0.0250 0.0250 4,850 +0.00(+0.00%)
Feb 19, 2020 0.0250 0.0250 0.0250 0.0250 600 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0250 0.0200 0.0250 53,000 -0.00(-16.67%)
Feb 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 12, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 11, 2020 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Feb 05, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 04, 2020 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 29, 2020 0.0300 0.0300 0.0250 0.0250 238,000 -0.00(-16.67%)
Jan 28, 2020 0.0250 0.0300 0.0250 0.0300 12,350 +0.00(+0.00%)
Jan 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 23, 2020 0.0250 0.0300 0.0250 0.0300 115,000 +0.00(+0.00%)
Jan 22, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 17, 2020 0.0250 0.0250 0.0200 0.0250 211,750 +0.00(+0.00%)
Jan 16, 2020 0.0250 0.0250 0.0200 0.0250 397,000 -0.00(-16.67%)
Jan 15, 2020 0.0250 0.0300 0.0200 0.0300 195,000 +0.00(+20.00%)
Jan 14, 2020 0.0250 0.0250 0.0250 0.0250 59,000 -0.00(-16.67%)
Jan 13, 2020 0.0300 0.0300 0.0200 0.0300 416,400 +0.00(+20.00%)
Jan 10, 2020 0.0200 0.0300 0.0200 0.0250 721,000 +0.01(+25.00%)
Jan 09, 2020 0.0150 0.0250 0.0150 0.0200 1,713,000 +0.01(+100.00%)
Jan 08, 2020 0.0100 0.0100 0.0100 0.0100 104,825 -0.00(-33.33%)
Jan 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jan 03, 2020 0.0100 0.0100 0.0100 490 +0.00(+0.00%)
Dec 27, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 24, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 23, 2019 0.0100 0.0100 0.0100 0.0100 185,000 +0.00(+0.00%)
Dec 20, 2019 0.0100 0.0100 0.0100 0.0100 115,000 -0.00(-33.33%)
Dec 18, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 16, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 13, 2019 0.0150 0.0150 0.0100 0.0100 91,000 +0.00(+0.00%)
Dec 10, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 09, 2019 0.0150 0.0150 0.0100 0.0100 169,500 -0.00(-33.33%)
Dec 06, 2019 0.0150 0.0150 0.0100 0.0150 80,400 +0.00(+50.00%)
Dec 05, 2019 0.0100 0.0100 0.0100 500 +0.00(+0.00%)
Dec 04, 2019 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Dec 03, 2019 0.0100 0.0100 0.0100 0.0100 1,592,500 +0.00(+0.00%)
Dec 02, 2019 0.0100 0.0100 0.0100 0.0100 22,782 +0.00(+0.00%)
Nov 25, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 20, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 19, 2019 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-33.33%)
Nov 14, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Nov 13, 2019 0.0100 0.0100 0.0100 0.0100 4,000 -0.00(-33.33%)
Nov 12, 2019 0.0150 0.0150 0.0150 0.0150 767,000 +0.00(+0.00%)
Nov 11, 2019 0.0150 0.0150 0.0150 0.0150 65,000 +0.00(+0.00%)
Nov 08, 2019 0.0150 0.0150 0.0150 0.0150 400,000 +0.00(+0.00%)
Nov 07, 2019 0.0150 0.0150 0.0150 0.0150 70,000 +0.00(+0.00%)
Nov 05, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 04, 2019 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Oct 31, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 30, 2019 0.0150 0.0150 0.0150 0.0150 218,000 -0.01(-25.00%)
Oct 29, 2019 0.0200 0.0200 0.0200 0.0200 98,999 +0.01(+33.33%)
Oct 23, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 22, 2019 0.0150 0.0150 0.0150 350 +0.00(+0.00%)
Oct 21, 2019 0.0200 0.0200 0.0150 0.0150 153,000 +0.00(+0.00%)
Oct 18, 2019 0.0150 0.0150 0.0150 0.0150 33,000 -0.01(-25.00%)
Oct 17, 2019 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Oct 16, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 15, 2019 0.0150 0.0200 0.0150 0.0200 193,500 +0.01(+33.33%)
Oct 11, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 09, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 07, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 01, 2019 0.0150 0.0150 0.0150 0.0150 610,000 +0.00(+0.00%)
Sep 27, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 24, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 23, 2019 0.0150 0.0150 0.0150 0.0150 3,000 -0.01(-25.00%)
Sep 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 16, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 13, 2019 0.0150 0.0200 0.0150 0.0200 30,320 +0.00(+0.00%)
Sep 09, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 06, 2019 0.0150 0.0250 0.0150 0.0250 60,000 +0.01(+25.00%)
Sep 05, 2019 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Sep 04, 2019 0.0250 0.0250 0.0150 0.0250 34,000 +0.00(+0.00%)
Sep 03, 2019 0.0150 0.0250 0.0150 0.0250 75,000 +0.01(+25.00%)
Aug 30, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 29, 2019 0.0200 0.0200 0.0200 0.0200 1,554 +0.00(+0.00%)
Aug 28, 2019 0.0150 0.0200 0.0150 0.0200 20,000 +0.00(+0.00%)
Aug 27, 2019 0.0200 0.0250 0.0200 0.0200 1,242,275 -0.02(-42.86%)
Aug 26, 2019 0.0350 0.0350 0.0300 0.0350 125,000 -0.00(-12.50%)
May 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 30, 2019 0.0400 0.0450 0.0400 0.0400 110,259 -0.00(-11.11%)
May 29, 2019 0.0450 0.0450 0.0450 0.0450 141,000 +0.00(+12.50%)
May 28, 2019 0.0400 0.0400 0.0350 0.0400 103,000 +0.00(+0.00%)
May 27, 2019 0.0400 0.0400 0.0400 0.0400 80,400 -0.01(-20.00%)
May 24, 2019 0.0450 0.0500 0.0450 0.0500 11,000 +0.00(+0.00%)
May 23, 2019 0.0500 0.0500 0.0500 0.0500 80,000 -0.00(-9.09%)
May 22, 2019 0.0500 0.0550 0.0500 0.0550 114,000 +0.00(+0.00%)
May 21, 2019 0.0550 0.0550 0.0550 0.0550 30,250 +0.00(+0.00%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
May 16, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
May 14, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 09, 2019 0.0500 0.0500 0.0500 0.0500 16,500 +0.00(+0.00%)
May 08, 2019 0.0500 0.0500 0.0450 0.0500 296,000 +0.01(+11.11%)
May 07, 2019 0.0400 0.0500 0.0350 0.0450 70,000 +0.00(+0.00%)
May 01, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 26, 2019 0.0400 0.0400 0.0400 0.0400 20,999 +0.00(+14.29%)
Apr 25, 2019 0.0350 0.0350 0.0250 0.0350 249,500 -0.00(-12.50%)
Apr 24, 2019 0.0400 0.0400 0.0400 217 +0.00(+0.00%)
Apr 23, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0400 0.0300 0.0400 92,900 +0.00(+0.00%)
Apr 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 12, 2019 0.0350 0.0400 0.0350 0.0400 26,000 +0.00(+0.00%)
Apr 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 09, 2019 0.0400 0.0400 0.0350 0.0400 20,999 +0.00(+0.00%)
Apr 08, 2019 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Apr 05, 2019 0.0400 0.0400 0.0400 0.0400 37,000 -0.00(-11.11%)
Apr 04, 2019 0.0400 0.0450 0.0350 0.0450 26,000 +0.00(+12.50%)
Apr 03, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +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.