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: 12:37 PM EDT, May 9, 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 (%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2018 0.0800 0.0800 0.0700 0.0800 88,500 -0.01(-11.11%)
Aug 29, 2018 0.0850 0.0900 0.0850 0.0900 38,000 +0.00(+0.00%)
Aug 28, 2018 0.0900 0.0900 0.0800 0.0900 31,400 +0.00(+0.00%)
Aug 27, 2018 0.0850 0.0900 0.0850 0.0900 135,000 +0.00(+0.00%)
Aug 24, 2018 0.0900 0.0900 0.0900 0.0900 42,000 +0.00(+5.88%)
Aug 23, 2018 0.0800 0.0850 0.0800 0.0850 25,000 +0.01(+13.33%)
Aug 22, 2018 0.0800 0.0800 0.0700 0.0750 100,550 -0.01(-6.25%)
Aug 21, 2018 0.0850 0.0850 0.0800 0.0800 27,620 -0.01(-5.88%)
Aug 20, 2018 0.0850 0.0850 0.0850 250 +0.00(+0.00%)
Aug 17, 2018 0.0850 0.0850 0.0800 0.0850 14,500 +0.00(+0.00%)
Aug 16, 2018 0.0800 0.0850 0.0800 0.0850 20,999 +0.01(+6.25%)
Aug 15, 2018 0.0700 0.0850 0.0700 0.0800 203,000 +0.01(+14.29%)
Aug 14, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.01(+7.69%)
Aug 13, 2018 0.0600 0.0700 0.0600 0.0650 51,779 +0.00(+0.00%)
Aug 10, 2018 0.0650 0.0650 0.0600 0.0650 142,700 -0.01(-18.75%)
Aug 09, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Aug 08, 2018 0.0750 0.0800 0.0750 0.0800 32,500 +0.01(+6.67%)
Aug 07, 2018 0.0650 0.0750 0.0650 0.0750 79,000 -0.01(-6.25%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 02, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jul 30, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2018 0.0700 0.0750 0.0700 0.0700 26,000 +0.01(+16.67%)
Jul 26, 2018 0.0750 0.0750 0.0600 0.0600 66,400 -0.01(-14.29%)
Jul 25, 2018 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Jul 24, 2018 0.0700 0.0700 0.0600 0.0700 336,000 +0.00(+0.00%)
Jul 23, 2018 0.0800 0.0800 0.0700 0.0700 97,333 -0.01(-12.50%)
Jul 20, 2018 0.0700 0.0800 0.0700 0.0800 47,000 +0.01(+6.67%)
Jul 19, 2018 0.0750 0.0750 0.0750 0.0750 11,000 -0.01(-6.25%)
Jul 18, 2018 0.0800 0.0800 0.0750 0.0800 61,800 +0.00(+0.00%)
Jul 17, 2018 0.0800 0.0800 0.0750 0.0800 32,500 +0.01(+14.29%)
Jul 16, 2018 0.0750 0.0750 0.0700 0.0700 28,000 -0.01(-12.50%)
Jul 13, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 12, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 11, 2018 0.0800 0.0800 0.0800 0.0800 36,000 +0.00(+0.00%)
Jul 10, 2018 0.0750 0.0800 0.0750 0.0800 29,890 +0.00(+0.00%)
Jul 09, 2018 0.0850 0.0850 0.0800 164,300 -0.01(-5.88%)
Jul 05, 2018 0.0850 0.0850 0.0850 525 +0.01(+6.25%)
Jul 04, 2018 0.0800 0.0800 0.0800 0.0800 95,000 +0.00(+0.00%)
Jul 03, 2018 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Jun 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 28, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jun 27, 2018 0.0800 0.0800 0.0800 0.0800 4,500 -0.01(-11.11%)
Jun 26, 2018 0.0900 0.0900 0.0900 0.0900 5,200 +0.01(+12.50%)
Jun 25, 2018 0.0850 0.0850 0.0800 0.0800 150,000 -0.01(-5.88%)
Jun 22, 2018 0.0950 0.0950 0.0850 0.0850 25,000 -0.00(-5.56%)
Jun 21, 2018 0.0900 0.0900 0.0850 0.0900 134,000 +0.00(+0.00%)
Jun 20, 2018 0.0850 0.0900 0.0850 0.0900 244,500 +0.00(+5.88%)
Jun 19, 2018 0.0800 0.0850 0.0800 0.0850 206,000 +0.01(+6.25%)
Jun 18, 2018 0.0800 0.0800 0.0800 0.0800 159,000 -0.01(-11.11%)
Jun 15, 2018 0.0800 0.0800 0.0900 0 +0.01(+12.50%)
Jun 14, 2018 0.0850 0.0900 0.0800 0.0800 162,975 -0.01(-15.79%)
Jun 13, 2018 0.0850 0.0950 0.0850 0.0950 150,500 +0.00(+0.00%)
Jun 12, 2018 0.0900 0.0950 0.0850 0.0950 56,050 +0.01(+11.76%)
Jun 11, 2018 0.0900 0.0900 0.0850 0.0850 290,000 -0.01(-10.53%)
Jun 08, 2018 0.0950 0.0950 0.0900 0.0950 53,450 +0.01(+11.76%)
Jun 07, 2018 0.0950 0.0950 0.0850 0.0850 76,450 -0.01(-10.53%)
Jun 06, 2018 0.0900 0.0950 0.0900 0.0950 352,465 +0.01(+5.56%)
Jun 05, 2018 0.1000 0.1000 0.0900 0.0900 93,285 -0.01(-14.29%)
Jun 04, 2018 0.1050 0.1050 0.1000 0.1050 47,000 +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.