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, 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%)
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.