PCT Ltd. Historical Data - PCTL

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
PCT Ltd. PCTL OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00005 2.7% 0.0019 0.002 0.0016 0.0019 0.00185 16:00:06
more quote information »

PCTL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.001750.00210.00160.00177932,703,5650.000158.57%
1 Month0.00170.00290.00130.00195099,727,6460.000211.76%
3 Months0.0090.01560.00130.003240714,339,491-0.0071-78.89%
6 Months0.0560.090.00130.011620318,143,460-0.0541-96.61%
1 Year0.170.370.00130.01182139,968,080-0.1681-98.88%
3 Years2.252.500.00130.0120815,484,747-2.25-99.92%
5 Years1.502.500.00130.01213095,116,865-1.50-99.87%

PCTL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.0019 0.00005 2.7% 0.0019 0.002 0.0016 2,761,713
Dec 05 2019 0.00185 -0.00005 -2.63% 0.0019 0.00195 0.0017 2,066,979
Dec 04 2019 0.0019 0.0002 11.76% 0.002 0.002 0.0017 561,385
Dec 03 2019 0.0017 -0.0001 -5.56% 0.002 0.0021 0.0017 4,394,986
Dec 02 2019 0.0018 0.00 0.0% 0.0016 0.0021 0.0016 6,060,769
Nov 29 2019 0.0018 -0.0001 -5.26% 0.00175 0.0019 0.00175 433,708
Nov 27 2019 0.0019 -0.0001 -5.0% 0.0019 0.002 0.0016 4,467,786
Nov 26 2019 0.002 -0.0001 -4.76% 0.002 0.002 0.0016 5,987,879
Nov 25 2019 0.0021 -0.0001 -4.55% 0.0025 0.0028 0.0019 9,212,480
Nov 22 2019 0.0022 -0.00006 -2.65% 0.0018 0.0022 0.0017 6,501,353
Nov 21 2019 0.00226 0.00026 13.0% 0.0021 0.0024 0.0017 14,880,328
Nov 20 2019 0.002 -0.0004 -16.67% 0.0021 0.0026 0.002 2,366,326
Nov 19 2019 0.0024 -0.0001 -4.0% 0.0029 0.0029 0.002 11,730,217
Nov 18 2019 0.0025 0.0005 25.0% 0.0022 0.0027 0.0015 15,824,059
Nov 15 2019 0.002 0.0003 17.65% 0.0016 0.0021 0.0014 16,053,938
Nov 14 2019 0.0017 0.0002 13.33% 0.00162 0.0017 0.0014 3,374,496
Nov 13 2019 0.0015 -0.0001 -6.25% 0.0017 0.0018 0.0014 11,355,453
Nov 12 2019 0.0016 -0.0001 -5.88% 0.0015 0.0017 0.0015 3,679,753
Nov 11 2019 0.0017 -0.0001 -5.56% 0.0018 0.0018 0.0013 30,119,841
Nov 08 2019 0.0018 0.0001 5.88% 0.0017 0.0019 0.0016 35,753,544
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.