PTX Metals Inc (QB) Historical Data - PANXF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
PTX Metals Inc (QB) (PANXF)
PTX Metals Inc (QB) (PANXF) Historical

PTX Metals Inc (QB) (PANXF)

0.0169

0.00

(0.00%)

Closed July 17 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00369	-17.9213210296	0.02059	0.0221	0.0169	83968	0.02014211	CS
4	-0.0046	-21.3953488372	0.0215	0.0283	0.0169	44104	0.02054967	CS
12	-0.00695	-29.1404612159	0.02385	0.0321	0.0169	52414	0.02485822	CS
26	-0.0131	-43.6666666667	0.03	0.0407	0.0169	39953	0.02621646	CS
52	-0.00395	-18.9448441247	0.02085	0.045	0.0169	41521	0.0264723	CS
156	-0.0229	-57.5376884422	0.0398	0.0525	0.015	37734	0.02746422	CS
260	0.0089	111.25	0.008	0.0798	0.008	38518	0.03434718	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721165340	0.0168999	0	0.00	0.0168999	0.0168999	0.0168999	0
1721078940	0.0168999	-0.0002	-1.17	0.0172	0.0183	0.0168999	82000
1720819200	0.0171	-0.005	-22.62	0.0171	0.0171	0.01696	60640
1720733280	0.0221	0.0021	10.50	0.02178	0.0221	0.0184	230000
1720646880	0.02	-0.0006	-2.91	0.01888	0.02	0.01888	36000
1720560540	0.0206	-0.0019	-8.44	0.02059	0.0206	0.02059	11200
1720473000	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1720213800	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1720041000	0.0225	0.00215	10.57	0.0225	0.0225	0.0225	10510
1719955740	0.02035	-0.00795	-28.09	0.02035	0.02035	0.02035	3899
1719868800	0.0283	0	0.00	0.0283	0.0283	0.0283	0
1719609600	0.0283	0	0.00	0.0283	0.0283	0.0283	0
1719523200	0.0283	0.0063	28.64	0.02355	0.0283	0.02355	13900
1719437280	0.022	0	0.00	0.022	0.022	0.022	0
1719350880	0.022	0	0.00	0.022	0.022	0.022	5000
1719264540	0.022	0.0005001	2.33	0.022	0.022	0.022	12000
1719005340	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1718918940	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1718746140	0.0214999	0.0008999	4.37	0.0214999	0.0214999	0.0214999	20000
1718659680	0.0206	-0.0059	-22.26	0.0212	0.0212	0.0206	35000
1718400540	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1718314140	0.0265	0.0018	7.29	0.0265	0.0265	0.0265	40000
1718227680	0.0247	0	0.00	0.0247	0.0247	0.0247	0
1718141280	0.0247	0	0.00	0.0247	0.0247	0.0247	0
1718054880	0.0247	-0.0003	-1.20	0.0247	0.0247	0.0247	43570
1717795800	0.025	0	0.00	0.025	0.025	0.025	0
1717709400	0.025	0	0.00	0.025	0.025	0.025	0
1717622760	0.025	0	0.00	0.025	0.025	0.025	0
1717536360	0.025	0.00055	2.25	0.0239	0.025	0.0239	13000
1717450140	0.02445	-0.00025	-1.01	0.0320999	0.0320999	0.0223	57875
1717190940	0.0247	-0.0016	-6.08	0.027	0.027	0.0247	25000
1717104540	0.0263	-0.0026	-9.00	0.0263	0.0263	0.0263	40000
1717018020	0.0289	0.00095	3.40	0.0289	0.0289	0.0289	40000
1716931740	0.02795	0	0.00	0.02795	0.02795	0.02795	0
1716586140	0.02795	0	0.00	0.02795	0.02795	0.02795	0
1716499740	0.02795	-0.00155	-5.25	0.02795	0.02795	0.02795	10000
1716413340	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1716326940	0.0295	-0.002	-6.35	0.0305	0.0305	0.0295	33300
1716240180	0.0315	0.0015	5.00	0.0315	0.03164	0.0315	157500
1715981340	0.03	0.00195	6.95	0.02955	0.03	0.02955	42500
1715894940	0.02805	0.00025	0.90	0.02805	0.02805	0.02805	5000
1715808000	0.0278	-0.0032	-10.32	0.0278	0.0278	0.0278	5925
1715722140	0.031	0.0048	18.32	0.031	0.031	0.02645	132000
1715635200	0.0262	-0.0003	-1.13	0.0283	0.0283	0.025612	45680
1715376000	0.0265	0.00545	25.89	0.0265	0.0265	0.0265	150000
1715289600	0.02105	0	0.00	0.02105	0.02105	0.02105	0
1715203200	0.02105	-0.00145	-6.44	0.02105	0.02105	0.02105	24000
1715117340	0.0225	-0.0017	-7.02	0.0244	0.0244	0.0225	112500
1715030940	0.0242	0	0.00	0.02508	0.02508	0.0242	255000
1714771200	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1714684800	0.0242	0	0.00	0.0242	0.0242	0.0242	0
1714598400	0.0242	5.0E-5	0.21	0.0242	0.0242	0.0242	25000
1714512600	0.02415	-5.0E-5	-0.21	0.02415	0.02415	0.02415	2897
1714425720	0.0242	0.0016	7.08	0.0242	0.0242	0.0242	8000
1714166580	0.0226	-0.0018	-7.38	0.0226	0.0226	0.0226	12000
1714080420	0.0244	0	0.00	0.0244	0.0244	0.0244	0
1713994020	0.0244	-0.0006	-2.40	0.02385	0.0251	0.02385	86000
1713907740	0.025	0	0.00	0.025	0.025	0.025	0
1713821340	0.025	-0.0014	-5.30	0.025	0.025	0.025	38300
1713561900	0.0264	0.0034	14.78	0.0264	0.0264	0.026	36800
1713475500	0.023	-0.002365	-9.32	0.0245	0.0245	0.0228	56720
1713389100	0.025365	0.002765	12.23	0.025365	0.025365	0.025365	12500

PTX Metals (QB)

VanEck BDC Income ETF

Vocera Communications

Middlefield Global Real ...

JAB Holdings BV

Blackrock Frontiers Inve...

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