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

Ptx Metals Inc (CSE: PTX )

0.0300 UNCHANGED
Official Closing Price Updated: 3:50 PM EDT, Jun 26, 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 (%)
Jun 26, 2024 0.0300 0.0300 0.0300 0.0300 480,341 +0.00(+0.00%)
Jun 25, 2024 0.0300 0.0300 0.0300 0.0300 125,000 +0.00(+0.00%)
Jun 24, 2024 0.0300 0.0300 0.0300 0.0300 611,000 -0.01(-14.29%)
Jun 20, 2024 0.0350 0.0350 0 +0.01(+16.67%)
Jun 19, 2024 0.0300 0.0300 0.0300 0.0300 603,000 +0.00(+0.00%)
Jun 18, 2024 0.0300 0.0300 0.0300 0.0300 238,000 +0.00(+0.00%)
Jun 17, 2024 0.0300 0.0300 0.0300 0.0300 323,100 +0.00(+0.00%)
Jun 14, 2024 0.0300 0.0300 0.0300 0.0300 606,127 -0.01(-14.29%)
Jun 13, 2024 0.0300 0.0350 0.0300 0.0350 80,000 +0.00(+0.00%)
Jun 12, 2024 0.0350 0.0350 0.0350 0.0350 39,000 +0.00(+0.00%)
Jun 11, 2024 0.0300 0.0350 0.0300 0.0350 363,000 +0.01(+16.67%)
Jun 10, 2024 0.0350 0.0350 0.0300 0.0300 1,713,000 -0.01(-14.29%)
Jun 07, 2024 0.0350 0.0350 0.0350 0.0350 169,000 +0.01(+16.67%)
Jun 06, 2024 0.0350 0.0350 0.0300 0.0300 50,560 -0.01(-14.29%)
Jun 04, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Jun 03, 2024 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
May 31, 2024 0.0350 0.0350 0.0350 0.0350 266,000 +0.00(+0.00%)
May 30, 2024 0.0350 0.0350 0.0350 0.0350 491,000 +0.00(+0.00%)
May 29, 2024 0.0350 0.0400 0.0350 0.0350 550,000 -0.00(-12.50%)
May 28, 2024 0.0350 0.0400 0.0350 0.0400 391,500 +0.00(+14.29%)
May 27, 2024 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
May 24, 2024 0.0350 0.0350 0.0300 0.0350 1,773,000 +0.00(+0.00%)
May 23, 2024 0.0400 0.0400 0.0350 0.0350 361,095 +0.00(+0.00%)
May 22, 2024 0.0350 0.0350 0.0350 0.0350 134,857 -0.00(-12.50%)
May 21, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 17, 2024 0.0400 0 +0.00(+0.00%)
May 16, 2024 0.0400 0.0400 0.0400 0.0400 604,000 +0.00(+0.00%)
May 15, 2024 0.0350 0.0400 0.0350 0.0400 130,000 +0.00(+14.29%)
May 14, 2024 0.0350 0.0350 0.0350 0.0350 135,457 +0.00(+0.00%)
May 13, 2024 0.0350 0.0350 0.0350 0.0350 307,000 +0.00(+0.00%)
May 10, 2024 0.0350 0.0350 0.0350 0.0350 251,000 +0.00(+0.00%)
May 09, 2024 0.0350 0.0350 0.0350 0.0350 122,000 +0.00(+0.00%)
May 08, 2024 0.0250 0.0350 0.0250 0.0350 1,185,000 +0.01(+16.67%)
May 07, 2024 0.0300 0.0300 0.0300 0.0300 489,000 -0.01(-14.29%)
May 06, 2024 0.0350 0.0350 0.0350 0.0350 205,000 +0.01(+16.67%)
May 03, 2024 0.0350 0.0350 0.0300 0.0300 214,000 +0.00(+0.00%)
May 02, 2024 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
May 01, 2024 0.0300 0.0350 0.0300 0.0350 1,058,000 +0.00(+0.00%)
Apr 30, 2024 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Apr 29, 2024 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
Apr 26, 2024 0.0350 0.0350 0.0300 0.0300 189,000 -0.01(-14.29%)
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Apr 24, 2024 0.0350 0.0400 0.0350 0.0350 277,800 +0.00(+0.00%)
Apr 22, 2024 0.0350 0.0350 0 -0.00(-12.50%)
Apr 19, 2024 0.0300 0.0400 0.0300 0.0400 37,000 +0.00(+14.29%)
Apr 18, 2024 0.0350 0.0350 0.0350 0.0350 192,000 +0.00(+0.00%)
Apr 17, 2024 0.0350 0.0350 0.0350 0.0350 70,857 -0.00(-12.50%)
Apr 16, 2024 0.0350 0.0400 0.0350 0.0400 196,750 +0.00(+0.00%)
Apr 12, 2024 0.0400 500 +0.00(+0.00%)
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 25,500 +0.00(+14.29%)
Apr 10, 2024 0.0350 0.0350 0.0350 0.0350 193,000 -0.00(-12.50%)
Apr 09, 2024 0.0400 0.0400 0.0350 0.0400 256,000 +0.00(+14.29%)
Apr 08, 2024 0.0400 0.0400 0.0350 0.0350 110,769 -0.01(-22.22%)
Apr 05, 2024 0.0400 0.0450 0.0400 0.0450 1,119,783 +0.01(+28.57%)
Apr 04, 2024 0.0350 0.0350 0.0350 0.0350 2,002 +0.00(+0.00%)
Apr 03, 2024 0.0350 0.0350 0.0350 0.0350 120,000 +0.00(+0.00%)
Apr 02, 2024 0.0350 0.0350 0.0300 0.0350 566,450 +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.