Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ptx Metals Inc (CSE: PTX )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 31, 2018 0.1100 0.1100 0.0950 0.1050 46,310 -0.01(-4.55%)
May 30, 2018 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
May 29, 2018 0.1200 0.1200 0.1050 0.1050 78,500 -0.01(-8.70%)
May 28, 2018 0.1200 0.1200 0.1150 0.1150 83,000 +0.00(+0.00%)
May 25, 2018 0.1100 0.1150 0.1000 0.1150 43,500 +0.00(+0.00%)
May 24, 2018 0.1100 0.1150 0.0950 0.1150 239,400 +0.01(+4.55%)
May 23, 2018 0.1150 0.1150 0.1100 0.1100 43,026 -0.01(-8.33%)
May 22, 2018 0.1200 0.1200 0.1100 0.1200 28,000 +0.00(+0.00%)
May 18, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1200 0.1050 0.1200 198,750 +0.01(+14.29%)
May 16, 2018 0.0900 0.1050 0.0850 0.1050 146,500 +0.00(+5.00%)
May 15, 2018 0.1050 0.1100 0.1000 0.1000 54,500 -0.00(-4.76%)
May 14, 2018 0.0950 0.1050 0.0900 0.1050 274,474 +0.00(+5.00%)
May 11, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 10, 2018 0.1000 0.1000 0.1000 0.1000 6,026 +0.01(+5.26%)
May 09, 2018 0.1000 0.1000 0.0950 0.0950 52,650 +0.00(+0.00%)
May 08, 2018 0.0950 0.0950 0.0900 0.0950 141,000 +0.00(+0.00%)
May 07, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
May 04, 2018 0.0950 0.0950 0.0900 0.0950 80,600 +0.01(+5.56%)
May 03, 2018 0.0950 0.0950 0.0850 0.0900 413,400 +0.00(+0.00%)
May 02, 2018 0.1150 0.1150 0.0900 0.0900 450,600 -0.03(-25.00%)
May 01, 2018 0.1200 0.1200 0.1150 0.1200 24,700 +0.00(+4.35%)
Apr 30, 2018 0.1100 0.1150 0.1100 0.1150 92,000 +0.01(+9.52%)
Apr 27, 2018 0.1100 0.1100 0.1000 0.1050 146,888 +0.00(+0.00%)
Apr 26, 2018 0.1100 0.1200 0.1000 0.1050 525,400 +0.00(+5.00%)
Apr 25, 2018 0.1050 0.1100 0.0900 0.1000 1,505,036 -0.01(-9.09%)
Apr 24, 2018 0.1000 0.1150 0.0950 0.1100 1,731,950 +0.01(+15.79%)
Apr 23, 2018 0.1350 0.1350 0.0950 0.0950 754,040 -0.03(-24.00%)
Apr 20, 2018 0.1250 0.1250 0.1200 0.1250 42,500 -0.01(-3.85%)
Apr 19, 2018 0.1250 0.1350 0.1250 0.1300 14,300 +0.01(+4.00%)
Apr 18, 2018 0.1400 0.1400 0.1000 0.1250 463,500 -0.02(-16.67%)
Apr 17, 2018 0.1400 0.1600 0.1400 0.1500 201,500 +0.01(+7.14%)
Apr 16, 2018 0.1350 0.1400 0.1300 0.1400 27,000 +0.01(+3.70%)
Apr 13, 2018 0.1300 0.1350 0.1300 0.1350 5,850 +0.00(+0.00%)
Apr 12, 2018 0.1250 0.1350 0.1250 0.1350 107,842 +0.01(+3.85%)
Apr 11, 2018 0.1350 0.1350 0.1300 0.1300 10,000 +0.00(+0.00%)
Apr 10, 2018 0.1300 0.1400 0.1300 0.1300 60,800 -0.01(-7.14%)
Apr 09, 2018 0.1450 0.1450 0.1300 0.1400 69,784 +0.01(+3.70%)
Apr 06, 2018 0.1300 0.1400 0.1200 0.1350 72,000 +0.00(+0.00%)
Apr 05, 2018 0.1300 0.1400 0.1300 0.1350 118,500 +0.01(+3.85%)
Apr 04, 2018 0.1150 0.1300 0.1100 0.1300 566,000 +0.01(+13.04%)
Apr 03, 2018 0.1350 0.1350 0.1100 0.1150 318,750 -0.03(-17.86%)
Apr 02, 2018 0.1550 0.1550 0.1200 0.1400 591,100 -0.01(-9.68%)
Mar 29, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 28, 2018 0.1500 0.1550 0.1450 0.1500 86,500 -0.02(-11.76%)
Mar 27, 2018 0.1600 0.1700 0.1500 0.1700 108,900 +0.01(+3.03%)
Mar 26, 2018 0.1650 0.1650 0.1550 0.1650 156,900 +0.00(+0.00%)
Mar 23, 2018 0.1500 0.1700 0.1500 0.1650 219,500 +0.02(+10.00%)
Mar 22, 2018 0.1750 0.1750 0.1500 0.1500 403,530 -0.02(-14.29%)
Mar 21, 2018 0.1750 0.1750 0.1700 0.1750 94,558 +0.00(+0.00%)
Mar 20, 2018 0.1600 0.1750 0.1600 0.1750 53,800 +0.00(+0.00%)
Mar 19, 2018 0.1700 0.1800 0.1500 0.1750 435,597 +0.00(+0.00%)
Mar 16, 2018 0.1700 0.1750 0.1600 0.1750 77,500 +0.00(+2.94%)
Mar 15, 2018 0.1650 0.1700 0.1600 0.1700 73,940 +0.01(+3.03%)
Mar 14, 2018 0.1600 0.1650 0.1600 0.1650 104,812 +0.00(+0.00%)
Mar 13, 2018 0.1550 0.1650 0.1350 0.1650 569,931 -0.01(-2.94%)
Mar 12, 2018 0.1700 0.1750 0.1500 0.1700 149,459 +0.00(+0.00%)
Mar 09, 2018 0.1650 0.1700 0.1500 0.1700 92,400 +0.00(+0.00%)
Mar 08, 2018 0.1600 0.1700 0.1600 0.1700 22,980 -0.00(-2.86%)
Mar 07, 2018 0.1750 0.1750 0.1600 0.1750 77,040 -0.01(-2.78%)
Mar 06, 2018 0.1850 0.1850 0.1450 0.1800 500,897 -0.01(-5.26%)
Mar 05, 2018 0.2100 0.2100 0.1900 0.1900 173,625 -0.01(-5.00%)
Mar 02, 2018 0.2000 0.2050 0.2000 0.2000 386,130 +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.