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

Ptx Metals Inc (CSE: PTX )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Jun 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2021 0.0550 0.0550 0.0500 0.0500 110,000 -0.00(-9.09%)
Jun 28, 2021 0.0600 0.0600 0.0550 0.0550 53,000 -0.00(-8.33%)
Jun 25, 2021 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Jun 23, 2021 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 22, 2021 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Jun 21, 2021 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Jun 18, 2021 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Jun 17, 2021 0.0550 0.0550 0.0550 0.0550 342,580 -0.00(-8.33%)
Jun 15, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 09, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 08, 2021 0.0650 0.0650 0.0600 0.0600 300,393 -0.01(-7.69%)
Jun 04, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 03, 2021 6.500 0.0650 0.0600 0.0600 62,042,900 +0.00(+0.00%)
Jun 02, 2021 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-7.69%)
Jun 01, 2021 0.0650 0.0650 0.0650 0.0650 410,000 -0.01(-7.14%)
May 31, 2021 0.0650 0.0700 0.0650 0.0700 105,000 +0.00(+0.00%)
May 28, 2021 0.0700 0.0700 0.0650 0.0700 204,500 +0.00(+0.00%)
May 27, 2021 0.0650 0.0750 0.0600 0.0700 1,454,500 +0.00(+0.00%)
May 26, 2021 0.0650 0.0700 0.0650 0.0700 207,222 +0.01(+7.69%)
May 25, 2021 0.0600 0.0700 0.0600 0.0650 1,586,000 +0.01(+8.33%)
May 21, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 20, 2021 0.0550 0.0550 0.0550 0.0550 142,000 -0.00(-8.33%)
May 19, 2021 0.0550 0.0600 0.0550 0.0600 153,000 +0.00(+0.00%)
May 18, 2021 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
May 17, 2021 0.0600 0.0600 0.0600 0.0600 64,000 +0.00(+0.00%)
May 14, 2021 0.0550 0.0600 0.0550 0.0600 137,000 +0.00(+9.09%)
May 12, 2021 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 11, 2021 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+0.00%)
May 10, 2021 0.0650 0.0650 0.0600 0.0600 190,000 +0.00(+0.00%)
May 07, 2021 0.0650 0.0650 0.0600 0.0600 1,029,000 +0.00(+0.00%)
May 06, 2021 0.0600 0.0600 0.0600 0.0600 400,000 +0.00(+0.00%)
May 05, 2021 0.0650 0.0700 0.0600 0.0600 591,500 -0.01(-7.69%)
May 04, 2021 0.0650 0.0650 0.0650 0.0650 202,000 -0.01(-7.14%)
May 03, 2021 0.0750 0.0750 0.0650 0.0700 102,000 +0.00(+0.00%)
Apr 30, 2021 0.0600 0.0700 0.0600 0.0700 780,000 +0.01(+16.67%)
Apr 29, 2021 0.0650 0.0650 0.0600 0.0600 232,000 -0.01(-7.69%)
Apr 28, 2021 0.0650 0.0650 0.0650 0.0650 32,500 +0.00(+0.00%)
Apr 27, 2021 0.0650 0.0700 0.0650 0.0650 531,000 +0.00(+0.00%)
Apr 26, 2021 0.0700 0.0700 0.0650 0.0650 128,000 -0.01(-7.14%)
Apr 23, 2021 0.0700 0.0700 0.0700 0.0700 90,100 -0.00(-6.67%)
Apr 22, 2021 0.0700 0.0750 0.0700 0.0750 686,999 +0.00(+7.14%)
Apr 21, 2021 0.0650 0.0700 0.0650 0.0700 572,000 +0.01(+7.69%)
Apr 20, 2021 0.0700 0.0700 0.0650 0.0650 276,500 -0.01(-7.14%)
Apr 19, 2021 0.0650 0.0700 0.0650 0.0700 61,000 +0.00(+0.00%)
Apr 16, 2021 0.0650 0.0700 0.0650 0.0700 529,000 +0.00(+0.00%)
Apr 15, 2021 0.0700 0.0700 0.0700 0.0700 88,999 +0.00(+0.00%)
Apr 14, 2021 0.0700 0.0700 0.0700 0.0700 222,000 +0.00(+0.00%)
Apr 13, 2021 0.0700 0.0700 0.0650 0.0700 335,850 +0.00(+0.00%)
Apr 12, 2021 0.0650 0.0700 0.0650 0.0700 425,500 +0.00(+0.00%)
Apr 09, 2021 0.0650 0.0700 0.0650 0.0700 372,500 +0.00(+0.00%)
Apr 08, 2021 0.0650 0.0700 0.0650 0.0700 526,429 +0.01(+7.69%)
Apr 07, 2021 0.0650 0.0650 0.0650 0.0650 148,500 +0.01(+8.33%)
Apr 06, 2021 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Apr 05, 2021 0.0700 0.0750 0.0600 0.0650 1,068,000 -0.01(-7.14%)
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.