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 31, 2020 0.0250 0.0250 0.0200 0.0250 450,000 +0.01(+25.00%)
Mar 30, 2020 0.0250 0.0250 0.0200 0.0200 248,000 -0.01(-20.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0.0250 101,499 +0.00(+0.00%)
Mar 26, 2020 0.0300 0.0300 0.0250 0.0250 447,000 -0.00(-16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0250 0.0200 0.0200 387,000 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0200 0.0200 30,000 -0.01(-20.00%)
Mar 16, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0.0250 353,000 +0.01(+25.00%)
Mar 12, 2020 0.0300 0.0300 0.0200 0.0200 115,741 -0.01(-33.33%)
Mar 11, 2020 0.0200 0.0300 0.0200 0.0300 662,000 +0.01(+50.00%)
Mar 10, 2020 0.0200 0.0200 0.0200 0.0200 25,000 -0.01(-20.00%)
Mar 06, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0.0200 51,000 +0.01(+33.33%)
Mar 04, 2020 0.0200 0.0200 0.0150 0.0150 99,000 -0.01(-40.00%)
Mar 02, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 28, 2020 0.0200 0.0250 0.0150 0.0250 128,000 +0.00(+0.00%)
Feb 26, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 24, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 21, 2020 0.0250 0.0250 0.0200 0.0250 110,000 +0.00(+0.00%)
Feb 20, 2020 0.0250 0.0250 0.0250 0.0250 4,850 +0.00(+0.00%)
Feb 19, 2020 0.0250 0.0250 0.0250 0.0250 600 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0250 0.0200 0.0250 53,000 -0.00(-16.67%)
Feb 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 12, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 11, 2020 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Feb 05, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Feb 04, 2020 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 29, 2020 0.0300 0.0300 0.0250 0.0250 238,000 -0.00(-16.67%)
Jan 28, 2020 0.0250 0.0300 0.0250 0.0300 12,350 +0.00(+0.00%)
Jan 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 23, 2020 0.0250 0.0300 0.0250 0.0300 115,000 +0.00(+0.00%)
Jan 22, 2020 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 17, 2020 0.0250 0.0250 0.0200 0.0250 211,750 +0.00(+0.00%)
Jan 16, 2020 0.0250 0.0250 0.0200 0.0250 397,000 -0.00(-16.67%)
Jan 15, 2020 0.0250 0.0300 0.0200 0.0300 195,000 +0.00(+20.00%)
Jan 14, 2020 0.0250 0.0250 0.0250 0.0250 59,000 -0.00(-16.67%)
Jan 13, 2020 0.0300 0.0300 0.0200 0.0300 416,400 +0.00(+20.00%)
Jan 10, 2020 0.0200 0.0300 0.0200 0.0250 721,000 +0.01(+25.00%)
Jan 09, 2020 0.0150 0.0250 0.0150 0.0200 1,713,000 +0.01(+100.00%)
Jan 08, 2020 0.0100 0.0100 0.0100 0.0100 104,825 -0.00(-33.33%)
Jan 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
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.