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: 3:57 PM EDT, Jun 3, 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, 2017 0.0750 0.0950 0.0750 0.0950 248,000 +0.01(+5.56%)
Aug 30, 2017 0.0650 0.0900 0.0650 0.0900 132,000 +0.01(+20.00%)
Aug 29, 2017 0.0750 0.0750 0.0650 0.0750 47,000 -0.01(-6.25%)
Aug 25, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 24, 2017 0.0650 0.0800 0.0650 0.0800 42,000 +0.01(+14.29%)
Aug 23, 2017 0.0700 0.0700 0.0700 0.0700 5,500 +0.01(+16.67%)
Aug 22, 2017 0.0900 0.0900 0.0600 0.0600 18,500 -0.01(-14.29%)
Aug 21, 2017 0.0700 0.0700 0.0700 0.0700 3,000 -0.02(-22.22%)
Aug 14, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 11, 2017 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-11.11%)
Aug 09, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 08, 2017 0.0650 0.0850 0.0650 0.0750 13,000 +0.00(+7.14%)
Aug 04, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
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%)
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.