Ptx Metals Inc (CSE: PTX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2022 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Sep 26, 2022 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | ||
| Sep 22, 2022 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | ||
| Sep 21, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 138,000 | +0.00(+0.00%) |
| Sep 20, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 108,500 | +0.00(+0.00%) |
| Sep 19, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 73,000 | +0.00(+0.00%) |
| Sep 16, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 516,000 | -0.00(-12.50%) |
| Sep 14, 2022 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | ||
| Sep 07, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Sep 02, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Aug 30, 2022 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | ||
| Aug 29, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 230,000 | +0.00(+0.00%) |
| Aug 23, 2022 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | ||
| Aug 19, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Aug 18, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,000 | +0.00(+0.00%) |
| Aug 17, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 242,000 | +0.00(+0.00%) |
| Aug 16, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 264,000 | +0.00(+0.00%) |
| Aug 12, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Aug 10, 2022 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | ||
| Aug 08, 2022 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | ||
| Aug 05, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 178,000 | +0.00(+0.00%) |
| Aug 04, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 713,001 | -0.00(-12.50%) |
| Aug 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 673,000 | -0.00(-11.11%) |
| Jul 29, 2022 | 0.0450 | 0 | -0.01(-10.00%) | |||
| Jul 27, 2022 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | ||
| Jul 25, 2022 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | ||
| Jul 22, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 181,000 | -0.00(-11.11%) |
| Jul 21, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 143,000 | +0.00(+12.50%) |
| Jul 20, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 | +0.00(+0.00%) |
| Jul 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 | +0.00(+0.00%) |
| Jul 18, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 155,000 | +0.00(+0.00%) |
| Jul 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 138,000 | +0.00(+0.00%) |
| Jul 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,000 | +0.00(+0.00%) |
| Jul 13, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 305,438 | -0.00(-11.11%) |
| Jul 12, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 114,000 | +0.00(+0.00%) |
| Jul 11, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 65,000 | +0.00(+12.50%) |
| Jul 08, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 453,000 | +0.00(+0.00%) |
| Jul 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 269,000 | +0.00(+0.00%) |
| Jul 05, 2022 | 0.0400 | 0.0400 | 0 | +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.
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.
