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: 3:28 PM EDT, May 10, 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 (%)
Jan 31, 2023 0.0500 0.0500 0.0500 0.0500 357,000 +0.00(+0.00%)
Jan 30, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 27, 2023 0.0450 0.0500 0.0450 0.0500 820,500 +0.01(+11.11%)
Jan 26, 2023 0.0400 0.0450 0.0400 0.0450 110,000 +0.00(+0.00%)
Jan 25, 2023 0.0450 0.0450 0.0450 0.0450 1,111 +0.00(+0.00%)
Jan 24, 2023 0.0400 0.0450 0.0400 0.0450 27,500 +0.00(+0.00%)
Jan 20, 2023 0.0450 0 +0.00(+0.00%)
Jan 18, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Jan 17, 2023 0.0450 0.0450 0.0450 0.0450 354,000 -0.01(-10.00%)
Jan 16, 2023 0.0450 0.0500 0.0450 0.0500 36,000 +0.01(+11.11%)
Jan 13, 2023 0.0450 0.0500 0.0450 0.0450 162,285 +0.00(+0.00%)
Jan 12, 2023 0.0450 0.0500 0.0450 0.0450 447,976 +0.00(+12.50%)
Jan 11, 2023 0.0400 0.0450 0.0400 0.0400 424,001 -0.00(-11.11%)
Jan 10, 2023 0.0450 0.0450 0.0400 0.0450 1,193,976 +0.00(+0.00%)
Jan 09, 2023 0.0450 0.0500 0.0450 0.0450 1,187,010 +0.00(+0.00%)
Jan 06, 2023 0.0400 0.0450 0.0400 0.0450 1,128,500 +0.00(+12.50%)
Jan 05, 2023 0.0400 0.0450 0.0400 0.0400 1,056,750 +0.00(+0.00%)
Jan 04, 2023 0.0400 0.0400 0.0350 0.0400 847,000 +0.00(+0.00%)
Jan 03, 2023 0.0350 0.0400 0.0350 0.0400 30,500 +0.00(+0.00%)
Dec 29, 2022 0.0400 0 +0.00(+0.00%)
Dec 28, 2022 0.0400 0.0400 0.0400 0.0400 569,000 +0.00(+0.00%)
Dec 23, 2022 0.0400 0 +0.00(+14.29%)
Dec 22, 2022 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 21, 2022 0.0300 0.0350 0.0300 0.0350 288,000 +0.00(+0.00%)
Dec 20, 2022 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Dec 19, 2022 0.0300 0.0350 0.0300 0.0350 300,000 +0.00(+0.00%)
Dec 16, 2022 0.0350 0.0350 0.0350 0.0350 170,100 +0.00(+0.00%)
Dec 15, 2022 0.0350 0.0350 0.0300 0.0350 124,000 +0.00(+0.00%)
Dec 14, 2022 0.0300 0.0350 0.0300 0.0350 285,000 +0.01(+16.67%)
Dec 13, 2022 0.0300 0.0300 0.0250 0.0300 442,527 +0.00(+0.00%)
Dec 12, 2022 0.0250 0.0300 0.0250 0.0300 493,794 +0.00(+20.00%)
Dec 09, 2022 0.0200 0.0250 0.0200 0.0250 680,600 +0.01(+25.00%)
Dec 08, 2022 0.0250 0.0250 0.0200 0.0200 1,951,000 -0.01(-20.00%)
Dec 07, 2022 0.0250 0.0300 0.0200 0.0250 3,174,667 -0.00(-16.67%)
Dec 06, 2022 0.0250 0.0300 0.0250 0.0300 104,000 +0.00(+20.00%)
Dec 05, 2022 0.0300 0.0300 0.0250 0.0250 739,100 +0.00(+0.00%)
Dec 02, 2022 0.0200 0.0250 0.0200 0.0250 1,153,000 +0.00(+0.00%)
Dec 01, 2022 0.0300 0.0300 0.0200 0.0250 1,622,000 +0.00(+0.00%)
Nov 30, 2022 0.0300 0.0300 0.0250 0.0250 297,000 -0.00(-16.67%)
Nov 29, 2022 0.0300 0.0300 0.0300 0.0300 424,335 +0.00(+0.00%)
Nov 28, 2022 0.0350 0.0350 0.0300 0.0300 1,191,429 -0.01(-14.29%)
Nov 25, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Nov 24, 2022 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Nov 23, 2022 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Nov 22, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Nov 21, 2022 0.0400 0.0400 0.0350 0.0400 327,000 +0.00(+0.00%)
Nov 18, 2022 0.0300 0.0400 0.0300 0.0400 810,000 +0.00(+14.29%)
Nov 17, 2022 0.0350 0.0350 0.0350 0.0350 473,142 -0.00(-12.50%)
Nov 16, 2022 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Nov 15, 2022 0.0350 0.0400 0.0350 0.0400 323,001 +0.00(+0.00%)
Nov 14, 2022 0.0350 0.0400 0.0350 0.0400 153,000 +0.00(+0.00%)
Nov 11, 2022 0.0400 0.0400 0.0350 0.0400 378,715 +0.00(+0.00%)
Nov 10, 2022 0.0350 0.0400 0.0350 0.0400 377,000 +0.00(+0.00%)
Nov 09, 2022 0.0350 0.0400 0.0350 0.0400 105,000 +0.00(+14.29%)
Nov 08, 2022 0.0350 0.0350 0.0300 0.0350 919,000 +0.00(+0.00%)
Nov 07, 2022 0.0400 0.0400 0.0350 0.0350 143,000 -0.00(-12.50%)
Nov 04, 2022 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Nov 03, 2022 0.0350 0.0400 0.0350 0.0400 567,000 +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.