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: 2:45 PM EDT, May 24, 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 (%)
Jul 28, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 27, 2017 0.0800 0.0850 0.0750 0.0800 29,900 -0.01(-11.11%)
Jul 26, 2017 0.0750 0.0900 0.0750 0.0900 67,000 +0.01(+12.50%)
Jul 25, 2017 0.0750 0.0800 0.0700 0.0800 105,000 +0.01(+14.29%)
Jul 24, 2017 0.0550 0.0700 0.0550 0.0700 174,000 +0.02(+27.27%)
Jul 21, 2017 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Jul 20, 2017 0.0500 0.0600 0.0450 0.0550 134,400 -0.00(-8.33%)
Jul 19, 2017 0.0500 0.0600 0.0500 0.0600 36,000 +0.00(+0.00%)
Jul 17, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 13, 2017 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jul 11, 2017 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Jul 10, 2017 0.0700 0.0700 0.0700 0.0700 14,000 -0.02(-22.22%)
Jul 04, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jul 03, 2017 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 30, 2017 0.0750 0.0750 0.0750 0.0750 25,176 -0.01(-6.25%)
Jun 29, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 27, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 26, 2017 0.1000 0.1000 0.0900 0.0900 6,000 -0.01(-10.00%)
Jun 22, 2017 0.1000 0.1000 0.1000 300 +0.02(+25.00%)
Jun 21, 2017 0.0900 0.0900 0.0800 0.0800 9,500 -0.02(-23.81%)
Jun 19, 2017 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Jun 16, 2017 0.0800 0.0800 0.0800 0.0800 99,000 +0.00(+0.00%)
Jun 15, 2017 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-11.11%)
Jun 14, 2017 0.0900 0.0900 0.0750 0.0900 105,000 -0.01(-14.29%)
Jun 12, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jun 09, 2017 0.1000 0.1200 0.0750 0.1100 125,000 +0.01(+10.00%)
Jun 08, 2017 0.0900 0.1000 0.0900 0.1000 43,000 +0.02(+25.00%)
Jun 07, 2017 0.0700 0.0800 0.0700 0.0800 124,200 +0.01(+14.29%)
Jun 06, 2017 0.0800 0.0800 0.0700 0.0700 37,000 -0.01(-12.50%)
Jun 05, 2017 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-11.11%)
Jun 02, 2017 0.0800 0.0900 0.0750 0.0900 9,974 +0.00(+5.88%)
Jun 01, 2017 0.0850 0.0900 0.0850 0.0850 7,388 +0.00(+0.00%)
May 31, 2017 0.0700 0.0850 0.0700 0.0850 162,200 +0.01(+13.33%)
May 30, 2017 0.0700 0.0750 0.0700 0.0750 36,000 -0.01(-6.25%)
May 29, 2017 0.0700 0.0800 0.0700 0.0800 80,500 -0.01(-5.88%)
May 26, 2017 0.0600 0.0850 0.0600 0.0850 14,000 +0.01(+6.25%)
May 25, 2017 0.0750 0.0800 0.0500 0.0800 163,000 -0.01(-5.88%)
May 23, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 19, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 16, 2017 0.0900 0.0900 0.0750 0.0900 49,200 +0.00(+0.00%)
May 15, 2017 0.0900 0.0900 0.0900 0.0900 4,300 +0.01(+12.50%)
May 12, 2017 0.0850 0.1000 0.0800 0.0800 218,000 -0.02(-20.00%)
May 11, 2017 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
May 10, 2017 0.0850 0.1000 0.0850 0.1000 16,000 +0.01(+5.26%)
May 09, 2017 0.1000 0.1000 0.0850 0.0950 76,500 -0.01(-5.00%)
May 08, 2017 0.1050 0.1050 0.0800 0.1000 71,020 -0.02(-20.00%)
May 05, 2017 0.1200 0.1300 0.1000 0.1250 82,000 -0.01(-3.85%)
May 04, 2017 0.1300 0.1300 0.1100 0.1300 164,500 +0.00(+0.00%)
May 03, 2017 0.1200 0.1300 0.1200 0.1300 59,500 +0.01(+8.33%)
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.