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: 3:35 PM EDT, May 27, 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 (%)
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%)
Apr 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 29, 2019 0.0400 0.0400 0.0350 0.0400 100,000 +0.00(+0.00%)
Mar 28, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0.0400 2,329 -0.00(-11.11%)
Mar 22, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Mar 20, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 19, 2019 0.0350 0.0450 0.0350 0.0450 2,000 +0.00(+12.50%)
Mar 18, 2019 0.0450 0.0450 0.0400 0.0400 90,000 -0.00(-11.11%)
Mar 15, 2019 0.0450 0.0450 0.0450 0.0450 102,000 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0500 0.0450 0.0450 13,200 -0.01(-10.00%)
Mar 13, 2019 0.0450 0.0500 0.0400 0.0500 117,600 +0.00(+0.00%)
Mar 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 08, 2019 0.0500 0.0500 0.0500 0.0500 42,199 +0.01(+11.11%)
Mar 07, 2019 0.0450 0.0450 0.0450 0.0450 129,000 +0.00(+12.50%)
Mar 06, 2019 0.0450 0.0450 0.0400 0.0400 333,000 -0.01(-20.00%)
Mar 05, 2019 0.0400 0.0500 0.0400 0.0500 9,950 +0.01(+25.00%)
Mar 04, 2019 0.0450 0.0450 0.0400 0.0400 192,000 -0.01(-20.00%)
Mar 01, 2019 0.0500 0.0500 0.0450 0.0500 83,009 +0.00(+0.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0500 0.0450 0.0500 110,600 -0.00(-9.09%)
Feb 25, 2019 0.0500 0.0550 0.0500 0.0550 394,000 +0.00(+10.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Feb 21, 2019 0.0450 0.0450 0.0450 0.0450 65,000 -0.01(-18.18%)
Feb 20, 2019 0.0450 0.0550 0.0450 0.0550 178,100 +0.00(+10.00%)
Feb 19, 2019 0.0550 0.0550 0.0500 0.0500 13,900 -0.00(-9.09%)
Feb 14, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 13, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 07, 2019 0.0500 0.0550 0.0500 0.0550 13,600 +0.00(+10.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 37,000 -0.00(-9.09%)
Feb 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0550 0.0500 0.0550 53,000 +0.01(+22.22%)
Jan 31, 2019 0.0550 0.0550 0.0450 0.0450 78,000 -0.01(-10.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Jan 29, 2019 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0500 0.0550 118,500 +0.00(+0.00%)
Jan 25, 2019 0.0600 0.0600 0.0550 0.0550 127,500 -0.00(-8.33%)
Jan 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 22, 2019 0.0550 0.0550 0.0550 0.0550 7,750 +0.00(+0.00%)
Jan 21, 2019 0.0550 0.0550 0.0550 0.0550 159,000 +0.00(+0.00%)
Jan 18, 2019 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 143,137 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0500 0.0450 0.0500 31,390 +0.01(+11.11%)
Jan 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 11, 2019 0.0450 0.0450 0.0300 0.0450 278,019 +0.00(+0.00%)
Jan 10, 2019 0.0500 0.0500 0.0450 0.0450 47,600 +0.00(+0.00%)
Jan 09, 2019 0.0450 0.0450 0.0450 0.0450 2,300 -0.01(-10.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 04, 2019 0.0450 0.0500 0.0450 0.0450 98,514 -0.01(-10.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 13,750 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Dec 27, 2018 0.0550 0.0550 0.0500 0.0500 35,000 -0.00(-9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0500 52,600 +0.00(+0.00%)
Dec 20, 2018 0.0550 0.0800 0.0500 0.0500 706,885 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0500 0.0450 0.0500 55,000 -0.00(-9.09%)
Dec 17, 2018 0.0450 0.0550 0.0450 0.0550 8,000 +0.01(+22.22%)
Dec 14, 2018 0.0500 0.0500 0.0450 0.0450 33,500 -0.01(-10.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 11, 2018 0.0450 0.0550 0.0450 0.0500 13,750 +0.01(+11.11%)
Dec 10, 2018 0.0500 0.0500 0.0400 0.0450 23,600 -0.01(-10.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0450 0.0500 64,481 +0.00(+0.00%)
Dec 05, 2018 0.0500 0.0500 0.0500 0.0500 2,750 -0.01(-16.67%)
Dec 04, 2018 0.0600 0.0600 0.0600 0.0600 5,175 +0.00(+0.00%)
Dec 03, 2018 0.0550 0.0600 0.0550 0.0600 9,000 +0.01(+20.00%)
Nov 30, 2018 0.0500 0.0500 0.0350 0.0500 409,300 -0.00(-9.09%)
Nov 28, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 27, 2018 0.0550 0.0600 0.0550 0.0600 13,000 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0550 0.0600 70,000 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0600 0.0650 28,400 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0650 0.0550 0.0650 252,659 +0.01(+8.33%)
Nov 21, 2018 0.0600 0.0600 0.0600 0.0600 36,647 +0.00(+0.00%)
Nov 20, 2018 0.0600 0.0650 0.0500 0.0600 203,405 +0.00(+0.00%)
Nov 19, 2018 0.0650 0.0650 0.0550 0.0600 268,500 -0.01(-14.29%)
Nov 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0700 0.0700 25,700 +0.00(+0.00%)
Nov 09, 2018 0.0700 0.0700 0.0700 0.0700 34,000 +0.00(+0.00%)
Nov 08, 2018 0.0700 0.0700 0.0700 0.0700 55,000 +0.00(+0.00%)
Nov 07, 2018 0.0750 0.0750 0.0600 0.0700 72,000 +0.00(+0.00%)
Nov 06, 2018 0.0650 0.0700 0.0650 0.0700 5,400 +0.00(+0.00%)
Nov 05, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Nov 02, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 01, 2018 0.0750 0.0750 0.0650 0.0650 30,000 -0.01(-7.14%)
Oct 30, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 29, 2018 0.0650 0.0650 0.0600 0.0650 137,500 +0.00(+0.00%)
Oct 26, 2018 0.0650 0.0650 0.0650 0.0650 89,000 -0.01(-7.14%)
Oct 25, 2018 0.0700 0.0700 0.0650 0.0700 40,600 +0.00(+0.00%)
Oct 24, 2018 0.0650 0.0750 0.0650 0.0700 52,000 -0.00(-6.67%)
Oct 23, 2018 0.0700 0.0750 0.0600 0.0750 222,000 +0.00(+7.14%)
Oct 22, 2018 0.0900 0.0900 0.0700 0.0700 202,766 -0.01(-12.50%)
Oct 19, 2018 0.0800 0.0850 0.0750 0.0800 202,600 -0.01(-5.88%)
Oct 18, 2018 0.0850 0.0850 0.0750 0.0850 35,250 +0.00(+0.00%)
Oct 17, 2018 0.0800 0.0950 0.0750 0.0850 353,093 +0.01(+6.25%)
Oct 16, 2018 0.0750 0.0800 0.0750 0.0800 33,000 +0.00(+0.00%)
Oct 15, 2018 0.0750 0.0850 0.0750 0.0800 139,700 +0.01(+6.67%)
Oct 12, 2018 0.0750 0.0800 0.0650 0.0750 548,000 -0.01(-6.25%)
Oct 11, 2018 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Oct 10, 2018 0.0800 0.0900 0.0800 0.0850 254,000 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0850 0.0800 0.0850 45,850 -0.00(-5.56%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2018 0.0900 0.0950 0.0850 0.0900 177,999 +0.00(+0.00%)
Oct 03, 2018 0.0800 0.0950 0.0800 0.0900 201,500 +0.00(+0.00%)
Oct 02, 2018 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+0.00%)
Oct 01, 2018 0.0900 0.0900 0.0900 0.0900 14,750 -0.01(-5.26%)
Sep 28, 2018 0.0950 0.1000 0.0900 0.0950 273,400 +0.01(+5.56%)
Sep 27, 2018 0.1000 0.1000 0.0900 0.0900 188,500 -0.01(-10.00%)
Sep 26, 2018 0.0900 0.1000 0.0900 0.1000 132,500 +0.01(+11.11%)
Sep 25, 2018 0.0850 0.0900 0.0700 0.0900 657,100 +0.00(+0.00%)
Sep 24, 2018 0.0950 0.0950 0.0900 0.0900 27,900 +0.00(+0.00%)
Sep 21, 2018 0.0900 0.0950 0.0850 0.0900 238,500 +0.00(+0.00%)
Sep 20, 2018 0.0900 0.0950 0.0850 0.0900 155,767 +0.00(+0.00%)
Sep 19, 2018 0.0850 0.0900 0.0800 0.0900 36,000 +0.00(+5.88%)
Sep 18, 2018 0.0800 0.0850 0.0800 0.0850 60,035 +0.01(+6.25%)
Sep 17, 2018 0.0700 0.0800 0.0700 0.0800 25,300 +0.01(+6.67%)
Sep 14, 2018 0.0750 0.0750 0.0700 0.0750 69,000 +0.00(+7.14%)
Sep 13, 2018 0.0900 0.0900 0.0700 0.0700 288,021 -0.01(-17.65%)
Sep 12, 2018 0.0800 0.0900 0.0700 0.0850 69,000 +0.00(+0.00%)
Sep 11, 2018 0.0700 0.0850 0.0700 0.0850 93,050 +0.01(+6.25%)
Sep 10, 2018 0.0700 0.0800 0.0650 0.0800 111,300 +0.01(+14.29%)
Sep 07, 2018 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Sep 06, 2018 0.0650 0.0750 0.0650 0.0750 80,000 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0750 0.0700 0.0750 83,000 -0.01(-6.25%)
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.