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

Ptx Metals Inc (CSE: PTX )

0.0300 -0.0050 (-14.29%)
Official Closing Price Updated: 1:05 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 0.0400 0.0400 0.0350 0.0400 100,000 +0.00(+0.00%)
Mar 28, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0.0400 2,329 -0.00(-11.11%)
Mar 22, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Mar 20, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 19, 2019 0.0350 0.0450 0.0350 0.0450 2,000 +0.00(+12.50%)
Mar 18, 2019 0.0450 0.0450 0.0400 0.0400 90,000 -0.00(-11.11%)
Mar 15, 2019 0.0450 0.0450 0.0450 0.0450 102,000 +0.00(+0.00%)
Mar 14, 2019 0.0500 0.0500 0.0450 0.0450 13,200 -0.01(-10.00%)
Mar 13, 2019 0.0450 0.0500 0.0400 0.0500 117,600 +0.00(+0.00%)
Mar 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 08, 2019 0.0500 0.0500 0.0500 0.0500 42,199 +0.01(+11.11%)
Mar 07, 2019 0.0450 0.0450 0.0450 0.0450 129,000 +0.00(+12.50%)
Mar 06, 2019 0.0450 0.0450 0.0400 0.0400 333,000 -0.01(-20.00%)
Mar 05, 2019 0.0400 0.0500 0.0400 0.0500 9,950 +0.01(+25.00%)
Mar 04, 2019 0.0450 0.0450 0.0400 0.0400 192,000 -0.01(-20.00%)
Mar 01, 2019 0.0500 0.0500 0.0450 0.0500 83,009 +0.00(+0.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0500 0.0450 0.0500 110,600 -0.00(-9.09%)
Feb 25, 2019 0.0500 0.0550 0.0500 0.0550 394,000 +0.00(+10.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Feb 21, 2019 0.0450 0.0450 0.0450 0.0450 65,000 -0.01(-18.18%)
Feb 20, 2019 0.0450 0.0550 0.0450 0.0550 178,100 +0.00(+10.00%)
Feb 19, 2019 0.0550 0.0550 0.0500 0.0500 13,900 -0.00(-9.09%)
Feb 14, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 13, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Feb 12, 2019 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Feb 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 07, 2019 0.0500 0.0550 0.0500 0.0550 13,600 +0.00(+10.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 37,000 -0.00(-9.09%)
Feb 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0550 0.0500 0.0550 53,000 +0.01(+22.22%)
Jan 31, 2019 0.0550 0.0550 0.0450 0.0450 78,000 -0.01(-10.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Jan 29, 2019 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0500 0.0550 118,500 +0.00(+0.00%)
Jan 25, 2019 0.0600 0.0600 0.0550 0.0550 127,500 -0.00(-8.33%)
Jan 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 22, 2019 0.0550 0.0550 0.0550 0.0550 7,750 +0.00(+0.00%)
Jan 21, 2019 0.0550 0.0550 0.0550 0.0550 159,000 +0.00(+0.00%)
Jan 18, 2019 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+10.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 143,137 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0500 0.0450 0.0500 31,390 +0.01(+11.11%)
Jan 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 11, 2019 0.0450 0.0450 0.0300 0.0450 278,019 +0.00(+0.00%)
Jan 10, 2019 0.0500 0.0500 0.0450 0.0450 47,600 +0.00(+0.00%)
Jan 09, 2019 0.0450 0.0450 0.0450 0.0450 2,300 -0.01(-10.00%)
Jan 07, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 04, 2019 0.0450 0.0500 0.0450 0.0450 98,514 -0.01(-10.00%)
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.