PCT Ltd (PK) Historical Data - PCTL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
PCT Ltd (PK) (PCTL)
PCT Ltd (PK) (PCTL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.0E-5	-5.88235294118	0.00085	0.0013	0.0008	805070	0.00106241	CS
4	0.0001	14.2857142857	0.0007	0.0013	0.0007	781656	0.000881	CS
12	-0.0005	-38.4615384615	0.0013	0.0016	0.0006	776567	0.00099072	CS
26	-0.0009	-52.9411764706	0.0017	0.0026	0.00055	770109	0.001191	CS
52	-0.0012	-60	0.002	0.0048	0.00055	741643	0.0017657	CS
156	-0.0161	-95.2662721893	0.0169	0.032	0.00055	2135612	0.01251936	CS
260	-0.1302	-99.3893129771	0.131	0.17	0.00055	5603535	0.021376	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713907740	0.0011999	0	0.00	0.001	0.0011999	0.001	140100
1713821340	0.0011999	0	0.00	0.00115	0.0011999	0.00115	24600
1713561900	0.0011999	0.0001	9.09	0.00108	0.0011999	0.00108	322000
1713475500	0.0011	0.0002	22.22	0.0009	0.0013	0.0009	2538650
1713389100	0.0009	6.0E-5	7.14	0.00085	0.0009	0.00085	1000000
1713302940	0.00084	4.0E-5	5.00	0.00084	0.00084	0.00084	6000
1713216000	0.0008	-0.0001	-11.11	0.0008	0.0008	0.0008	60000
1712957160	0.0009	5.0E-5	5.88	0.0009	0.0009	0.0009	17588
1712870760	0.00085	-5.0E-5	-5.56	0.0009	0.0009	0.00085	51300
1712784000	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1712697600	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1712611200	0.0009	0.0001	12.50	0.0009	0.0009	0.00085	934000
1712352000	0.0008	0.0001	14.29	0.0008	0.0008	0.00075	1966000
1712265780	0.0007	0	0.00	0.00074	0.00075	0.0007	1892311
1712179500	0.0007	-0.00014	-16.67	0.0008	0.00085	0.0007	442750
1712093340	0.00084	0	0.00	0.00084	0.00084	0.00084	0
1712006940	0.00084	2.0E-5	2.44	0.00072	0.00084	0.00072	406700
1711660800	0.00082	-3.0E-5	-3.53	0.0009	0.0009	0.0008	1971500
1711574580	0.00085	0.00015	21.43	0.0007	0.0009	0.0007	733000
1711488540	0.0007	-8.0E-5	-10.26	0.00078	0.0008	0.0005999	281344
1711401600	0.00078	-2.0E-5	-2.50	0.0009	0.0009	0.0007	65240
1711142880	0.0008	0	0.00	0.0009	0.0009	0.0007	1180120
1711056240	0.0008	-0.0002	-20.00	0.001	0.001	0.00075	553600
1710970140	0.001	0.0002	25.00	0.00074	0.001	0.00074	5393230
1710883740	0.0008	0	0.00	0.00088	0.00088	0.0007	960966
1710796800	0.0008	0	0.00	0.00085	0.0009	0.0008	1439009
1710537720	0.0008	0	0.00	0.00092	0.00092	0.00075	1963433
1710451740	0.0008	-0.0002	-20.00	0.0011999	0.0011999	0.0008	1001000
1710365340	0.001	-0.0001	-9.09	0.0011	0.0011999	0.001	124500
1710278940	0.0011	-2.0E-5	-1.79	0.00102	0.0011	0.00102	2250
1710192540	0.0011199	-8.0E-5	-6.67	0.0011199	0.0011199	0.0011199	10000
1709936640	0.0011999	0.0001999	19.99	0.0011999	0.0011999	0.0011999	125523
1709850360	0.001	0.0001	11.11	0.00095	0.001	0.00095	99000
1709764080	0.0009	-0.0002	-18.18	0.00108	0.0011999	0.0009	1414269
1709677620	0.0011	0	0.00	0.0011	0.0011	0.001075	241000
1709591340	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1709332140	0.0011	0.0001	10.00	0.00125	0.0013	0.0011	240272
1709245440	0.001	-0.0003	-23.08	0.0013	0.0013	0.001	92796
1709159100	0.0013	0	0.00	0.0011199	0.0013	0.0011199	119175
1709072940	0.0013	0.0003	30.00	0.001	0.0013	0.001	1802230
1708986360	0.001	-0.0003	-23.08	0.0014	0.0014	0.0009	4234024
1708726800	0.0013	0.0003	30.00	0.0013	0.00136	0.0013	1915599
1708640940	0.001	-0.000205	-17.01	0.0011	0.0013	0.001	727386
1708554000	0.0012049	0.0001049	9.54	0.0011	0.0012049	0.0011	58250
1708467600	0.0011	-0.0003	-21.43	0.0016	0.0016	0.0011	1926750
1708122180	0.0014	0.0002001	16.68	0.0011999	0.0014	0.0011999	105000
1708036140	0.0011999	-0.0001	-7.69	0.0014	0.0014	0.0011999	66000
1707949620	0.0013	8.0E-5	6.56	0.0014	0.0014	0.00115	364801
1707863340	0.00122	2.0E-5	1.67	0.00122	0.00122	0.00122	2000
1707776940	0.0011999	-0.0002	-14.29	0.001	0.0011999	0.001	188053
1707517200	0.0014	0.0003	27.27	0.001	0.0014	0.001	105800
1707431280	0.0011	-0.00025	-18.52	0.0011	0.0011	0.0011	750000
1707344940	0.00135	0	0.00	0.0016	0.0016	0.0011	297600
1707258480	0.00135	-0.00025	-15.63	0.00135	0.00135	0.00135	1000
1707172140	0.0016	0	0.00	0.0016	0.0016	0.0011	81000
1706912580	0.0016	0.0004001	33.34	0.00135	0.0016	0.0011999	1337823
1706826540	0.0011999	-0.00015	-11.11	0.0011999	0.0015	0.0011999	18752
1706740140	0.00135	0.00019	16.38	0.0013	0.0015	0.0011999	139325
1706653320	0.00116	0	0.00	0.00119	0.0011999	0.00116	28675
1706567340	0.00116	-0.00014	-10.77	0.0011	0.0013	0.0011	881322
1706307780	0.0013	0.0002	18.18	0.0009	0.0013	0.0009	429769
1706221620	0.0011	-0.00035	-24.14	0.0011999	0.0014	0.001	3010030
1706135340	0.0014499	0.0002699	22.87	0.00135	0.0014499	0.0011	969783

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