Ptx Metals Inc (CSE: PTX )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0350 0.0350 0.0350 0.0350 73,000 +0.00(+0.00%)
Mar 26, 2024 0.0350 0.0350 0.0350 0.0350 228,000 -0.00(-12.50%)
Mar 25, 2024 0.0350 0.0400 0.0350 0.0400 53,000 +0.00(+14.29%)
Mar 20, 2024 0.0350 0.0350 0 -0.00(-12.50%)
Mar 19, 2024 0.0350 0.0400 0.0350 0.0400 15,213 +0.00(+14.29%)
Mar 18, 2024 0.0400 0.0400 0.0350 0.0350 650,000 -0.00(-12.50%)
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+0.00%)
Mar 13, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Mar 12, 2024 0.0350 0.0400 0.0350 0.0400 184,000 +0.00(+0.00%)
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 230,000 +0.00(+14.29%)
Mar 08, 2024 0.0350 0.0350 0.0350 0.0350 323,000 +0.00(+0.00%)
Mar 07, 2024 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Mar 06, 2024 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Mar 05, 2024 0.0350 0.0400 0.0350 0.0400 340,500 +0.00(+14.29%)
Mar 04, 2024 0.0350 0.0350 0.0350 0.0350 39,000 +0.00(+0.00%)
Mar 01, 2024 0.0350 0.0350 0.0350 0.0350 435,000 +0.00(+0.00%)
Feb 29, 2024 0.0300 0.0350 0.0300 0.0350 49,000 +0.01(+16.67%)
Feb 27, 2024 0.0300 0.0300 0 -0.01(-14.29%)
Feb 26, 2024 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Feb 23, 2024 0.0350 0.0350 0.0350 0.0350 137,000 +0.00(+0.00%)
Feb 22, 2024 0.0350 0.0350 0.0300 0.0350 17,333 +0.00(+0.00%)
Feb 21, 2024 0.0350 0.0350 0.0350 0.0350 767,000 +0.00(+0.00%)
Feb 20, 2024 0.0400 0.0400 0.0350 0.0350 483,500 +0.00(+0.00%)
Feb 16, 2024 0.0350 0 +0.00(+0.00%)
Feb 15, 2024 0.0350 0.0400 0.0350 0.0350 467,202 +0.00(+0.00%)
Feb 13, 2024 0.0350 0.0350 0 -0.00(-12.50%)
Feb 12, 2024 0.0400 0.0400 0.0300 0.0400 863,450 +0.00(+0.00%)
Feb 08, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Feb 07, 2024 0.0400 0.0400 0.0350 0.0400 580,000 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0400 0.0400 0.0400 123,000 +0.00(+0.00%)
Feb 05, 2024 0.0400 0.0400 0.0400 0.0400 122,000 +0.00(+0.00%)
Feb 02, 2024 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Feb 01, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0400 0.0350 0.0400 486,000 +0.00(+0.00%)
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jan 25, 2024 0.0350 0.0400 0.0350 0.0400 493,000 +0.00(+0.00%)
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 41,000 +0.00(+0.00%)
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Jan 18, 2024 0.0450 0.0450 0.0350 0.0350 320,400 -0.01(-22.22%)
Jan 17, 2024 0.0350 0.0450 0.0350 0.0450 800,782 +0.00(+12.50%)
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Jan 11, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Jan 09, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2024 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jan 05, 2024 0.0400 0.0400 0.0400 0.0400 595,000 +0.00(+0.00%)
Jan 04, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Jan 03, 2024 0.0400 0.0400 0.0350 0.0350 274,000 -0.00(-12.50%)
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.