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

Ptx Metals Inc (CSE: PTX )

0.0350 +0.0050 (+16.67%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 6, 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 (%)
Apr 30, 2020 0.0200 0.0200 0.0150 0.0150 212,000 -0.01(-25.00%)
Apr 29, 2020 0.0250 0.0250 0.0200 0.0200 289,000 -0.01(-20.00%)
Apr 28, 2020 0.0250 0.0250 0.0250 0.0250 305,000 +0.00(+0.00%)
Apr 27, 2020 0.0200 0.0250 0.0200 0.0250 103,000 +0.00(+0.00%)
Apr 24, 2020 0.0250 0.0250 0.0200 0.0250 180,832 +0.00(+0.00%)
Apr 23, 2020 0.0250 0.0250 0.0250 0.0250 517,000 +0.00(+0.00%)
Apr 22, 2020 0.0250 0.0300 0.0250 0.0250 390,000 +0.00(+0.00%)
Apr 20, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 17, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Apr 16, 2020 0.0250 0.0250 0.0250 0.0250 234,000 -0.00(-16.67%)
Apr 15, 2020 0.0250 0.0300 0.0250 0.0300 704,000 +0.00(+0.00%)
Apr 14, 2020 0.0250 0.0300 0.0250 0.0300 746,000 +0.00(+20.00%)
Apr 13, 2020 0.0300 0.0300 0.0250 0.0250 198,500 +0.00(+0.00%)
Apr 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 08, 2020 0.0250 0.0250 0.0250 0.0250 126,000 +0.00(+0.00%)
Apr 07, 2020 0.0200 0.0250 0.0200 0.0250 8,000 +0.01(+25.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 60,000 -0.00(-16.67%)
Apr 01, 2020 0.0250 0.0300 0.0250 0.0300 108,000 +0.00(+20.00%)
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%)
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.