PTX Metals Inc Historical Data - PTX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

PTX Metals Inc (PTX)

0.03

0.00

(0.00%)

Closed July 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.03	0.03	0.025	247499	0.0253317	CS
4	0	0	0.03	0.03	0.02	233088	0.02569539	CS
12	-0.005	-14.2857142857	0.035	0.04	0.02	348930	0.03202922	CS
26	-0.01	-25	0.04	0.045	0.02	283071	0.03412942	CS
52	0.005	20	0.025	0.045	0.02	239018	0.03540683	CS
156	-0.02	-40	0.05	0.07	0.02	262821	0.04003754	CS
260	-0.005	-14.2857142857	0.035	0.125	0.01	325689	0.04762295	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722027900	0.03	0	0.00	0.03	0.03	0.03	10000
1721941500	0.03	0.005	20.00	0.03	0.03	0.03	2095
1721855100	0.025	0	0.00	0.03	0.03	0.025	628400
1721768700	0.025	-0.005	-16.67	0.025	0.025	0.025	527000
1721682300	0.03	0	0.00	0.03	0.03	0.03	75000
1721423100	0.03	0.005	20.00	0.03	0.03	0.03	5000
1721336700	0.025	0	0.00	0.02	0.03	0.02	560000
1721250300	0.025	0	0.00	0.025	0.025	0.025	20000
1721163900	0.025	0	0.00	0.025	0.025	0.025	30000
1721077500	0.025	0.005	25.00	0.025	0.025	0.025	363000
1720818300	0.02	-0.005	-20.00	0.025	0.025	0.02	122000
1720731900	0.025	-0.005	-16.67	0.025	0.025	0.025	1039000
1720645500	0.03	0	0.00	0.03	0.03	0.03	0
1720559100	0.03	0	0.00	0.03	0.03	0.03	10000
1720472700	0.03	0	0.00	0.03	0.03	0.03	42000
1720213500	0.03	0	0.00	0.03	0.03	0.03	0
1720127100	0.03	0	0.00	0.03	0.03	0.03	120500
1720040700	0.03	0	0.00	0.03	0.03	0.03	323500
1719954300	0.03	0	0.00	0.03	0.03	0.03	7000
1719608700	0.03	0	0.00	0.03	0.03	0.03	88000
1719522300	0.03	0	0.00	0.03	0.03	0.03	225200
1719435900	0.03	0	0.00	0.03	0.03	0.03	480341
1719349500	0.03	0	0.00	0.03	0.03	0.03	125000
1719263100	0.03	-0.005	-14.29	0.03	0.03	0.03	611000
1719003900	0.035	0	0.00	0.035	0.035	0.035	0
1718917500	0.035	0.005	16.67	0.03	0.035	0.03	287000
1718831100	0.03	0	0.00	0.03	0.03	0.03	603000
1718744700	0.03	0	0.00	0.03	0.03	0.03	238000
1718658300	0.03	0	0.00	0.03	0.03	0.03	323100
1718399100	0.03	-0.005	-14.29	0.03	0.03	0.03	606127
1718312700	0.035	0	0.00	0.03	0.035	0.03	80000
1718226300	0.035	0	0.00	0.035	0.035	0.035	39000
1718139900	0.035	0.005	16.67	0.03	0.035	0.03	363000
1718053440	0.03	-0.005	-14.29	0.035	0.035	0.03	1713000
1717794300	0.035	0.005	16.67	0.035	0.035	0.035	169000
1717707900	0.03	-0.005	-14.29	0.035	0.035	0.03	50560
1717621500	0.035	0	0.00	0.035	0.035	0.035	0
1717535100	0.035	0	0.00	0.035	0.04	0.035	490000
1717448700	0.035	0	0.00	0.035	0.035	0.035	75000
1717189500	0.035	0	0.00	0.035	0.035	0.035	266000
1717103100	0.035	0	0.00	0.035	0.035	0.035	491000
1717016700	0.035	-0.005	-12.50	0.035	0.04	0.035	550000
1716930300	0.04	0.005	14.29	0.035	0.04	0.035	391500
1716843900	0.035	0	0.00	0.035	0.035	0.035	60000
1716584700	0.035	0	0.00	0.035	0.035	0.03	1773000
1716498300	0.035	0	0.00	0.04	0.04	0.035	361095
1716411900	0.035	-0.005	-12.50	0.035	0.035	0.035	134857
1716325500	0.04	0	0.00	0.04	0.04	0.04	10000
1715979900	0.04	0	0.00	0.04	0.04	0.04	721500
1715893500	0.04	0	0.00	0.04	0.04	0.04	604000
1715807100	0.04	0.005	14.29	0.035	0.04	0.035	130000
1715720700	0.035	0	0.00	0.035	0.035	0.035	135457
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

Genocea Biosciences

Lyxor Asset Management

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