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

Ptx Metals Inc (CSE: PTX )

0.0400 UNCHANGED
Official Closing 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 (%)
Jul 31, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 30, 2020 0.0900 0.0950 0.0900 0.0900 276,500 -0.01(-5.26%)
Jul 29, 2020 0.0850 0.1000 0.0800 0.0950 894,616 +0.01(+11.76%)
Jul 28, 2020 0.1000 0.1000 0.0850 0.0850 1,563,617 -0.02(-19.05%)
Jul 27, 2020 0.0950 0.1050 0.0900 0.1050 3,031,193 +0.01(+16.67%)
Jul 24, 2020 0.0850 0.0900 0.0750 0.0900 1,326,621 +0.00(+5.88%)
Jul 23, 2020 0.0800 0.0950 0.0800 0.0850 1,614,358 +0.00(+0.00%)
Jul 22, 2020 0.0700 0.0900 0.0700 0.0850 3,020,958 +0.01(+21.43%)
Jul 21, 2020 0.0600 0.0800 0.0550 0.0700 2,245,273 +0.02(+27.27%)
Jul 20, 2020 0.0700 0.0700 0.0550 0.0550 1,658,679 -0.01(-15.38%)
Jul 17, 2020 0.0650 0.0700 0.0600 0.0650 1,169,450 -0.01(-7.14%)
Jul 16, 2020 0.0700 0.0700 0.0500 0.0700 2,850,199 +0.01(+16.67%)
Jul 15, 2020 0.0500 0.1250 0.0500 0.0600 4,787,778 +0.01(+20.00%)
Jul 14, 2020 0.0400 0.0500 0.0400 0.0500 890,792 +0.01(+25.00%)
Jul 13, 2020 0.0400 0.0400 0.0350 0.0400 237,750 -0.00(-11.11%)
Jul 10, 2020 0.0350 0.0450 0.0350 0.0450 641,985 +0.01(+28.57%)
Jul 09, 2020 0.0350 0.0350 0.0350 0.0350 323,000 +0.00(+0.00%)
Jul 08, 2020 0.0450 0.0450 0.0300 0.0350 595,610 -0.01(-22.22%)
Jul 07, 2020 0.0500 0.0500 0.0400 0.0450 1,102,700 -0.01(-10.00%)
Jul 06, 2020 0.0450 0.0500 0.0400 0.0500 1,148,554 +0.00(+0.00%)
Jul 03, 2020 0.0350 0.0550 0.0350 0.0500 4,798,255 +0.01(+42.86%)
Jul 02, 2020 0.0250 0.0350 0.0250 0.0350 4,203,500 +0.01(+40.00%)
Jun 29, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 26, 2020 0.0250 0.0250 0.0200 0.0250 191,000 +0.00(+0.00%)
Jun 25, 2020 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Jun 23, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 18, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 16, 2020 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 15, 2020 0.0250 0.0250 0.0250 0.0250 207,100 -0.00(-16.67%)
Jun 12, 2020 0.0200 0.0300 0.0200 0.0300 925,500 +0.00(+20.00%)
Jun 11, 2020 0.0250 0.0250 0.0250 0.0250 524,000 +0.00(+0.00%)
Jun 10, 2020 0.0250 0.0250 0.0250 0.0250 260,000 +0.00(+0.00%)
Jun 09, 2020 0.0250 0.0250 0.0250 0.0250 113,000 +0.00(+0.00%)
Jun 08, 2020 0.0250 0.0300 0.0250 0.0250 697,500 +0.01(+25.00%)
Jun 05, 2020 0.0200 0.0200 0.0200 0.0200 130,000 +0.00(+0.00%)
Jun 04, 2020 0.0200 0.0200 0.0200 0.0200 1,267,500 +0.00(+0.00%)
Jun 03, 2020 0.0250 0.0250 0.0200 0.0200 60,000 +0.00(+0.00%)
Jun 02, 2020 0.0250 0.0250 0.0200 0.0200 130,000 -0.01(-20.00%)
Jun 01, 2020 0.0250 0.0250 0.0200 0.0250 330,500 +0.00(+0.00%)
May 29, 2020 0.0250 0.0250 0.0200 0.0250 907,500 +0.01(+25.00%)
May 28, 2020 0.0200 0.0200 0.0200 0.0200 671,000 +0.00(+0.00%)
May 27, 2020 0.0250 0.0250 0.0200 0.0200 345,000 -0.01(-20.00%)
May 26, 2020 0.0200 0.0250 0.0200 0.0250 1,102,000 +0.00(+0.00%)
May 25, 2020 0.0250 0.0250 0.0250 0.0250 482,000 +0.00(+0.00%)
May 22, 2020 0.0250 0.0250 0.0250 0.0250 250,000 +0.00(+0.00%)
May 21, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
May 20, 2020 0.0250 0.0250 0.0250 0.0250 40,500 -0.00(-16.67%)
May 19, 2020 0.0300 0.0300 0.0250 0.0300 53,000 +0.00(+0.00%)
May 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 14, 2020 0.0300 0.0300 0.0300 0.0300 158,400 +0.00(+0.00%)
May 13, 2020 0.0300 0.0300 0.0300 0.0300 95,750 +0.00(+0.00%)
May 12, 2020 0.0250 0.0400 0.0250 0.0300 2,455,250 +0.00(+20.00%)
May 11, 2020 0.0250 0.0250 0.0250 720 +0.00(+0.00%)
May 08, 2020 0.0250 0.0250 0.0250 0.0250 181,000 +0.01(+25.00%)
May 07, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
May 05, 2020 0.0200 0.0200 0.0200 0.0200 129,000 +0.00(+0.00%)
May 04, 2020 0.0200 0.0200 0.0200 0.0200 105,719 -0.01(-20.00%)
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.