Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ptx Metals Inc (CSE: PTX )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 11, 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 (%)
Oct 11, 2024 0.0750 0.0800 0.0700 0.0750 348,000 -0.01(-6.25%)
Oct 10, 2024 0.0800 0.0800 0.0750 0.0800 291,000 +0.01(+6.67%)
Oct 09, 2024 0.0800 0.0800 0.0750 0.0750 213,250 -0.01(-6.25%)
Oct 08, 2024 0.0750 0.0800 0.0750 0.0800 753,062 +0.01(+23.08%)
Oct 07, 2024 0.0650 0.0700 0.0600 0.0650 1,536,073 -0.01(-7.14%)
Oct 04, 2024 0.0650 0.0700 0.0600 0.0700 891,500 +0.00(+0.00%)
Oct 03, 2024 0.0700 0.0700 0.0700 0.0700 15,312 +0.00(+0.00%)
Oct 02, 2024 0.0700 0.0700 0.0650 0.0700 357,375 +0.01(+7.69%)
Oct 01, 2024 0.0700 0.0700 0.0650 0.0650 435,750 -0.01(-13.33%)
Sep 27, 2024 0.0750 0 +0.00(+0.00%)
Sep 26, 2024 0.0800 0.0850 0.0750 0.0750 105,500 -0.01(-6.25%)
Sep 25, 2024 0.0750 0.0850 0.0750 0.0800 252,628 +0.01(+14.29%)
Sep 24, 2024 0.0850 0.0850 0.0700 0.0700 304,796 -0.01(-17.65%)
Sep 23, 2024 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Sep 20, 2024 0.0800 0.0850 0.0800 0.0850 101,204 +0.00(+0.00%)
Sep 19, 2024 0.0950 0.0950 0.0800 0.0850 593,750 -0.01(-10.53%)
Sep 18, 2024 0.0850 0.1000 0.0850 0.0950 695,250 +0.01(+5.56%)
Sep 17, 2024 0.0900 0.0900 0.0900 0.0900 217,501 -0.01(-5.26%)
Sep 16, 2024 0.0950 0.0950 0.0900 0.0950 72,512 -0.01(-5.00%)
Sep 13, 2024 0.1000 0.1000 0.1000 0.1000 60,218 +0.00(+0.00%)
Sep 12, 2024 0.0950 0.1000 0.0900 0.1000 101,500 +0.00(+0.00%)
Sep 11, 2024 0.1000 0.1100 0.1000 0.1000 326,450 +0.08(+300.00%)
Sep 10, 2024 0.0300 0.0300 0.0200 0.0250 365,000 -0.00(-16.67%)
Sep 09, 2024 0.0300 0.0300 0.0300 0.0300 111,666 +0.00(+0.00%)
Sep 06, 2024 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Sep 05, 2024 0.0300 0.0300 0.0250 0.0300 999,000 +0.00(+0.00%)
Sep 04, 2024 0.0250 0.0300 0.0250 0.0300 2,825,800 +0.00(+0.00%)
Sep 03, 2024 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 30, 2024 0.0300 0 +0.00(+0.00%)
Aug 29, 2024 0.0300 0.0300 0.0300 0.0300 221,000 +0.00(+20.00%)
Aug 28, 2024 0.0250 0.0300 0.0250 0.0250 138,000 +0.00(+0.00%)
Aug 27, 2024 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+0.00%)
Aug 26, 2024 0.0250 0.0250 0.0250 0.0250 331,000 +0.00(+0.00%)
Aug 23, 2024 0.0250 0.0250 0.0250 0.0250 59,900 +0.00(+0.00%)
Aug 22, 2024 0.0250 0.0250 0.0250 0.0250 767,016 +0.00(+0.00%)
Aug 20, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Aug 16, 2024 0.0250 400 -0.00(-16.67%)
Aug 15, 2024 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Aug 13, 2024 0.0300 0.0300 0 +0.00(+20.00%)
Aug 12, 2024 0.0250 0.0250 0.0250 0.0250 4,900 -0.00(-16.67%)
Aug 09, 2024 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+20.00%)
Aug 07, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Aug 06, 2024 0.0250 0.0250 0.0250 0.0250 168,000 +0.00(+0.00%)
Aug 02, 2024 0.0250 0 -0.00(-16.67%)
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.