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: 2:32 PM EDT, Jun 4, 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 (%)
Jun 29, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 26, 2020 0.0250 0.0250 0.0200 0.0250 191,000 +0.00(+0.00%)
Jun 25, 2020 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Jun 23, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 18, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 16, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 15, 2020 0.0250 0.0250 0.0250 0.0250 207,100 -0.00(-16.67%)
Jun 12, 2020 0.0200 0.0300 0.0200 0.0300 925,500 +0.00(+20.00%)
Jun 11, 2020 0.0250 0.0250 0.0250 0.0250 524,000 +0.00(+0.00%)
Jun 10, 2020 0.0250 0.0250 0.0250 0.0250 260,000 +0.00(+0.00%)
Jun 09, 2020 0.0250 0.0250 0.0250 0.0250 113,000 +0.00(+0.00%)
Jun 08, 2020 0.0250 0.0300 0.0250 0.0250 697,500 +0.01(+25.00%)
Jun 05, 2020 0.0200 0.0200 0.0200 0.0200 130,000 +0.00(+0.00%)
Jun 04, 2020 0.0200 0.0200 0.0200 0.0200 1,267,500 +0.00(+0.00%)
Jun 03, 2020 0.0250 0.0250 0.0200 0.0200 60,000 +0.00(+0.00%)
Jun 02, 2020 0.0250 0.0250 0.0200 0.0200 130,000 -0.01(-20.00%)
Jun 01, 2020 0.0250 0.0250 0.0200 0.0250 330,500 +0.00(+0.00%)
May 29, 2020 0.0250 0.0250 0.0200 0.0250 907,500 +0.01(+25.00%)
May 28, 2020 0.0200 0.0200 0.0200 0.0200 671,000 +0.00(+0.00%)
May 27, 2020 0.0250 0.0250 0.0200 0.0200 345,000 -0.01(-20.00%)
May 26, 2020 0.0200 0.0250 0.0200 0.0250 1,102,000 +0.00(+0.00%)
May 25, 2020 0.0250 0.0250 0.0250 0.0250 482,000 +0.00(+0.00%)
May 22, 2020 0.0250 0.0250 0.0250 0.0250 250,000 +0.00(+0.00%)
May 21, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 20, 2020 0.0250 0.0250 0.0250 0.0250 40,500 -0.00(-16.67%)
May 19, 2020 0.0300 0.0300 0.0250 0.0300 53,000 +0.00(+0.00%)
May 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 14, 2020 0.0300 0.0300 0.0300 0.0300 158,400 +0.00(+0.00%)
May 13, 2020 0.0300 0.0300 0.0300 0.0300 95,750 +0.00(+0.00%)
May 12, 2020 0.0250 0.0400 0.0250 0.0300 2,455,250 +0.00(+20.00%)
May 11, 2020 0.0250 0.0250 0.0250 720 +0.00(+0.00%)
May 08, 2020 0.0250 0.0250 0.0250 0.0250 181,000 +0.01(+25.00%)
May 07, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
May 05, 2020 0.0200 0.0200 0.0200 0.0200 129,000 +0.00(+0.00%)
May 04, 2020 0.0200 0.0200 0.0200 0.0200 105,719 -0.01(-20.00%)
May 01, 2020 0.0200 0.0250 0.0200 0.0250 68,000 +0.01(+66.67%)
Apr 30, 2020 0.0200 0.0200 0.0150 0.0150 212,000 -0.01(-25.00%)
Apr 29, 2020 0.0250 0.0250 0.0200 0.0200 289,000 -0.01(-20.00%)
Apr 28, 2020 0.0250 0.0250 0.0250 0.0250 305,000 +0.00(+0.00%)
Apr 27, 2020 0.0200 0.0250 0.0200 0.0250 103,000 +0.00(+0.00%)
Apr 24, 2020 0.0250 0.0250 0.0200 0.0250 180,832 +0.00(+0.00%)
Apr 23, 2020 0.0250 0.0250 0.0250 0.0250 517,000 +0.00(+0.00%)
Apr 22, 2020 0.0250 0.0300 0.0250 0.0250 390,000 +0.00(+0.00%)
Apr 20, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 17, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Apr 16, 2020 0.0250 0.0250 0.0250 0.0250 234,000 -0.00(-16.67%)
Apr 15, 2020 0.0250 0.0300 0.0250 0.0300 704,000 +0.00(+0.00%)
Apr 14, 2020 0.0250 0.0300 0.0250 0.0300 746,000 +0.00(+20.00%)
Apr 13, 2020 0.0300 0.0300 0.0250 0.0250 198,500 +0.00(+0.00%)
Apr 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 08, 2020 0.0250 0.0250 0.0250 0.0250 126,000 +0.00(+0.00%)
Apr 07, 2020 0.0200 0.0250 0.0200 0.0250 8,000 +0.01(+25.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 60,000 -0.00(-16.67%)
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.