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

Ptx Metals Inc (CSE: PTX )

0.0400 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Dec 27, 2018 0.0550 0.0550 0.0500 0.0500 35,000 -0.00(-9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0500 52,600 +0.00(+0.00%)
Dec 20, 2018 0.0550 0.0800 0.0500 0.0500 706,885 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0500 0.0450 0.0500 55,000 -0.00(-9.09%)
Dec 17, 2018 0.0450 0.0550 0.0450 0.0550 8,000 +0.01(+22.22%)
Dec 14, 2018 0.0500 0.0500 0.0450 0.0450 33,500 -0.01(-10.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 11, 2018 0.0450 0.0550 0.0450 0.0500 13,750 +0.01(+11.11%)
Dec 10, 2018 0.0500 0.0500 0.0400 0.0450 23,600 -0.01(-10.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0450 0.0500 64,481 +0.00(+0.00%)
Dec 05, 2018 0.0500 0.0500 0.0500 0.0500 2,750 -0.01(-16.67%)
Dec 04, 2018 0.0600 0.0600 0.0600 0.0600 5,175 +0.00(+0.00%)
Dec 03, 2018 0.0550 0.0600 0.0550 0.0600 9,000 +0.01(+20.00%)
Nov 30, 2018 0.0500 0.0500 0.0350 0.0500 409,300 -0.00(-9.09%)
Nov 28, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 27, 2018 0.0550 0.0600 0.0550 0.0600 13,000 +0.00(+0.00%)
Nov 26, 2018 0.0600 0.0600 0.0550 0.0600 70,000 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0600 0.0650 28,400 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0650 0.0550 0.0650 252,659 +0.01(+8.33%)
Nov 21, 2018 0.0600 0.0600 0.0600 0.0600 36,647 +0.00(+0.00%)
Nov 20, 2018 0.0600 0.0650 0.0500 0.0600 203,405 +0.00(+0.00%)
Nov 19, 2018 0.0650 0.0650 0.0550 0.0600 268,500 -0.01(-14.29%)
Nov 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0700 0.0700 0.0700 25,700 +0.00(+0.00%)
Nov 09, 2018 0.0700 0.0700 0.0700 0.0700 34,000 +0.00(+0.00%)
Nov 08, 2018 0.0700 0.0700 0.0700 0.0700 55,000 +0.00(+0.00%)
Nov 07, 2018 0.0750 0.0750 0.0600 0.0700 72,000 +0.00(+0.00%)
Nov 06, 2018 0.0650 0.0700 0.0650 0.0700 5,400 +0.00(+0.00%)
Nov 05, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Nov 02, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 01, 2018 0.0750 0.0750 0.0650 0.0650 30,000 -0.01(-7.14%)
Oct 30, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 29, 2018 0.0650 0.0650 0.0600 0.0650 137,500 +0.00(+0.00%)
Oct 26, 2018 0.0650 0.0650 0.0650 0.0650 89,000 -0.01(-7.14%)
Oct 25, 2018 0.0700 0.0700 0.0650 0.0700 40,600 +0.00(+0.00%)
Oct 24, 2018 0.0650 0.0750 0.0650 0.0700 52,000 -0.00(-6.67%)
Oct 23, 2018 0.0700 0.0750 0.0600 0.0750 222,000 +0.00(+7.14%)
Oct 22, 2018 0.0900 0.0900 0.0700 0.0700 202,766 -0.01(-12.50%)
Oct 19, 2018 0.0800 0.0850 0.0750 0.0800 202,600 -0.01(-5.88%)
Oct 18, 2018 0.0850 0.0850 0.0750 0.0850 35,250 +0.00(+0.00%)
Oct 17, 2018 0.0800 0.0950 0.0750 0.0850 353,093 +0.01(+6.25%)
Oct 16, 2018 0.0750 0.0800 0.0750 0.0800 33,000 +0.00(+0.00%)
Oct 15, 2018 0.0750 0.0850 0.0750 0.0800 139,700 +0.01(+6.67%)
Oct 12, 2018 0.0750 0.0800 0.0650 0.0750 548,000 -0.01(-6.25%)
Oct 11, 2018 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Oct 10, 2018 0.0800 0.0900 0.0800 0.0850 254,000 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0850 0.0800 0.0850 45,850 -0.00(-5.56%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2018 0.0900 0.0950 0.0850 0.0900 177,999 +0.00(+0.00%)
Oct 03, 2018 0.0800 0.0950 0.0800 0.0900 201,500 +0.00(+0.00%)
Oct 02, 2018 0.0900 0.0900 0.0900 0.0900 7,500 +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.