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 31, 2020 0.0700 0.0750 0.0650 0.0650 477,650 -0.01(-7.14%)
Aug 28, 2020 0.0600 0.0700 0.0600 0.0700 637,500 +0.01(+7.69%)
Aug 27, 2020 0.0700 0.0700 0.0600 0.0650 476,000 +0.00(+0.00%)
Aug 26, 2020 0.0650 0.0700 0.0600 0.0650 511,000 +0.00(+0.00%)
Aug 25, 2020 0.0700 0.0700 0.0650 0.0650 504,785 -0.01(-7.14%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 144,306 +0.00(+0.00%)
Aug 21, 2020 0.0750 0.0750 0.0700 0.0700 164,000 -0.00(-6.67%)
Aug 20, 2020 0.0650 0.0750 0.0650 0.0750 573,000 +0.00(+7.14%)
Aug 19, 2020 0.0750 0.0750 0.0700 0.0700 183,600 -0.00(-6.67%)
Aug 18, 2020 0.0700 0.0850 0.0700 0.0750 781,244 +0.00(+7.14%)
Aug 17, 2020 0.0850 0.0850 0.0700 0.0700 625,850 -0.01(-12.50%)
Aug 14, 2020 0.0750 0.0800 0.0750 0.0800 642,500 +0.01(+14.29%)
Aug 13, 2020 0.0700 0.0750 0.0700 0.0700 162,999 +0.00(+0.00%)
Aug 12, 2020 0.0750 0.0750 0.0700 0.0700 187,000 +0.00(+0.00%)
Aug 11, 2020 0.0750 0.0750 0.0700 0.0700 966,623 -0.01(-12.50%)
Aug 10, 2020 0.0850 0.0850 0.0700 0.0800 1,096,100 -0.01(-11.11%)
Aug 07, 2020 0.0850 0.0900 0.0800 0.0900 541,385 +0.01(+12.50%)
Aug 06, 2020 0.0900 0.0900 0.0800 0.0800 571,008 -0.01(-11.11%)
Aug 05, 2020 0.0750 0.0900 0.0700 0.0900 969,854 +0.01(+20.00%)
Aug 04, 2020 0.0800 0.0900 0.0700 0.0750 1,165,100 -0.01(-6.25%)
Jul 31, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 30, 2020 0.0900 0.0950 0.0900 0.0900 276,500 -0.01(-5.26%)
Jul 29, 2020 0.0850 0.1000 0.0800 0.0950 894,616 +0.01(+11.76%)
Jul 28, 2020 0.1000 0.1000 0.0850 0.0850 1,563,617 -0.02(-19.05%)
Jul 27, 2020 0.0950 0.1050 0.0900 0.1050 3,031,193 +0.01(+16.67%)
Jul 24, 2020 0.0850 0.0900 0.0750 0.0900 1,326,621 +0.00(+5.88%)
Jul 23, 2020 0.0800 0.0950 0.0800 0.0850 1,614,358 +0.00(+0.00%)
Jul 22, 2020 0.0700 0.0900 0.0700 0.0850 3,020,958 +0.01(+21.43%)
Jul 21, 2020 0.0600 0.0800 0.0550 0.0700 2,245,273 +0.02(+27.27%)
Jul 20, 2020 0.0700 0.0700 0.0550 0.0550 1,658,679 -0.01(-15.38%)
Jul 17, 2020 0.0650 0.0700 0.0600 0.0650 1,169,450 -0.01(-7.14%)
Jul 16, 2020 0.0700 0.0700 0.0500 0.0700 2,850,199 +0.01(+16.67%)
Jul 15, 2020 0.0500 0.1250 0.0500 0.0600 4,787,778 +0.01(+20.00%)
Jul 14, 2020 0.0400 0.0500 0.0400 0.0500 890,792 +0.01(+25.00%)
Jul 13, 2020 0.0400 0.0400 0.0350 0.0400 237,750 -0.00(-11.11%)
Jul 10, 2020 0.0350 0.0450 0.0350 0.0450 641,985 +0.01(+28.57%)
Jul 09, 2020 0.0350 0.0350 0.0350 0.0350 323,000 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0450 0.0300 0.0350 595,610 -0.01(-22.22%)
Jul 07, 2020 0.0500 0.0500 0.0400 0.0450 1,102,700 -0.01(-10.00%)
Jul 06, 2020 0.0450 0.0500 0.0400 0.0500 1,148,554 +0.00(+0.00%)
Jul 03, 2020 0.0350 0.0550 0.0350 0.0500 4,798,255 +0.01(+42.86%)
Jul 02, 2020 0.0250 0.0350 0.0250 0.0350 4,203,500 +0.01(+40.00%)
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%)
Apr 01, 2020 0.0250 0.0300 0.0250 0.0300 108,000 +0.00(+20.00%)
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%)
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.