PTX Metals Inc Historical Data - PTX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
PTX Metals Inc (PTX)
PTX Metals Inc (PTX) Historical

PTX Metals Inc (PTX)

0.035

0.00

(0.00%)

Closed May 14 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.035	0.035	0.025	450400	0.0339143	CS
4	-0.005	-12.5	0.04	0.04	0.025	258153	0.03432746	CS
12	-0.005	-12.5	0.04	0.045	0.025	244338	0.03597815	CS
26	0	0	0.035	0.045	0.025	245598	0.03806804	CS
52	-0.01	-22.2222222222	0.045	0.045	0.02	212180	0.03597449	CS
156	-0.02	-36.3636363636	0.055	0.07	0.02	255822	0.0413748	CS
260	-0.01	-22.2222222222	0.045	0.125	0.01	322359	0.04841753	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715634300	0.035	0	0.00	0.035	0.035	0.035	307000
1715375100	0.035	0	0.00	0.035	0.035	0.035	251000
1715288700	0.035	0	0.00	0.035	0.035	0.035	122000
1715202300	0.035	0.005	16.67	0.025	0.035	0.025	1185000
1715115900	0.03	-0.005	-14.29	0.03	0.03	0.03	489000
1715029500	0.035	0.005	16.67	0.035	0.035	0.035	205000
1714770300	0.03	0	0.00	0.035	0.035	0.03	214000
1714683900	0.03	-0.005	-14.29	0.03	0.03	0.03	2000
1714597500	0.035	0	0.00	0.03	0.035	0.03	1058000
1714511100	0.035	0	0.00	0.035	0.035	0.035	100000
1714424700	0.035	0.005	16.67	0.035	0.035	0.035	25000
1714165500	0.03	-0.005	-14.29	0.035	0.035	0.03	189000
1714079100	0.035	0	0.00	0.035	0.035	0.035	20000
1713992700	0.035	0	0.00	0.035	0.04	0.035	277800
1713906300	0.035	0	0.00	0.035	0.035	0.035	0
1713819900	0.035	-0.005	-12.50	0.035	0.04	0.035	270000
1713560700	0.04	0.005	14.29	0.03	0.04	0.03	37000
1713474300	0.035	0	0.00	0.035	0.035	0.035	192000
1713387900	0.035	-0.005	-12.50	0.035	0.035	0.035	70857
1713301500	0.04	0	0.00	0.035	0.04	0.035	196750
1713215100	0.04	0	0.00	0.04	0.04	0.04	500
1712955900	0.04	0	0.00	0.04	0.04	0.035	209000
1712869500	0.04	0.005	14.29	0.04	0.04	0.04	25500
1712783100	0.035	-0.005	-12.50	0.035	0.035	0.035	193000
1712696700	0.04	0.005	14.29	0.04	0.04	0.035	256000
1712610300	0.035	-0.01	-22.22	0.04	0.04	0.035	110769
1712351100	0.045	0.01	28.57	0.04	0.045	0.04	1119783
1712264700	0.035	0	0.00	0.035	0.035	0.035	2002
1712178300	0.035	0	0.00	0.035	0.035	0.035	120000
1712091900	0.035	0	0.00	0.035	0.035	0.03	566450
1712005500	0.035	-0.005	-12.50	0.035	0.04	0.035	334300
1711659900	0.04	0.005	14.29	0.04	0.04	0.04	10000
1711573500	0.035	0	0.00	0.035	0.035	0.035	73000
1711487100	0.035	-0.005	-12.50	0.035	0.035	0.035	228000
1711400700	0.04	0.005	14.29	0.035	0.04	0.035	53000
1711141500	0.035	0	0.00	0.035	0.035	0.035	0
1711055100	0.035	0	0.00	0.035	0.035	0.035	0
1710968700	0.035	-0.005	-12.50	0.035	0.035	0.035	287008
1710882300	0.04	0.005	14.29	0.035	0.04	0.035	15213
1710795900	0.035	-0.005	-12.50	0.04	0.04	0.035	650000
1710536700	0.04	0	0.00	0.04	0.04	0.04	86000
1710450300	0.04	0	0.00	0.04	0.04	0.04	0
1710363900	0.04	0	0.00	0.04	0.04	0.04	10000
1710277500	0.04	0	0.00	0.035	0.04	0.035	184000
1710191100	0.04	0.005	14.29	0.04	0.04	0.04	230000
1709935500	0.035	0	0.00	0.035	0.035	0.035	323000
1709849100	0.035	0	0.00	0.035	0.035	0.035	100000
1709762700	0.035	-0.005	-12.50	0.035	0.035	0.035	100000
1709676300	0.04	0.005	14.29	0.035	0.04	0.035	340500
1709589900	0.035	0	0.00	0.035	0.035	0.035	39000
1709330700	0.035	0	0.00	0.035	0.035	0.035	435000
1709244300	0.035	0.005	16.67	0.03	0.035	0.03	49000
1709157900	0.03	0	0.00	0.03	0.03	0.03	0
1709071500	0.03	-0.005	-14.29	0.035	0.035	0.03	465650
1708985100	0.035	0	0.00	0.035	0.035	0.035	25000
1708725900	0.035	0	0.00	0.035	0.035	0.035	137000
1708639500	0.035	0	0.00	0.035	0.035	0.03	17333
1708553100	0.035	0	0.00	0.035	0.035	0.035	767000
1708466700	0.035	0	0.00	0.04	0.04	0.035	483500
1708121100	0.035	0	0.00	0.035	0.035	0.035	200000
1708034700	0.035	0	0.00	0.035	0.04	0.035	467202
1707948300	0.035	0	0.00	0.035	0.035	0.035	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions