PCTL

PCT (PK) Historical Data

PCTL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.0162 -0.0008 -4.71% 0.0169 0.0169 0.0139 7,994,215
Jul 29 2021 0.017 0.00 +0.00% 0.0173 0.0173 0.016 0
Jul 29 2021 0.017 0.0001 0.59% 0.0173 0.0173 0.016 1,529,710
Jul 28 2021 0.0169 0.0009 5.62% 0.016 0.0186 0.0157 6,315,547
Jul 27 2021 0.016 -0.0005 -3.03% 0.0165 0.01675 0.0157 4,105,549
Jul 26 2021 0.0165 0.0005 3.13% 0.01675 0.01675 0.0156 1,790,339
Jul 23 2021 0.016 0.00 0.0% 0.0164 0.0183 0.0151 3,529,485
Jul 22 2021 0.016 0.00 +0.00% 0.0135 0.0179 0.0135 0
Jul 22 2021 0.016 0.0025 18.52% 0.0135 0.0179 0.0135 8,245,908
Jul 21 2021 0.0135 -0.0005 -3.57% 0.014 0.0141 0.0131 3,771,637
Jul 20 2021 0.014 0.0005 3.7% 0.0143 0.0143 0.0132 1,653,711
Jul 19 2021 0.0135 0.00 +0.00% 0.01435 0.01435 0.0131 0
Jul 19 2021 0.0135 -0.00035 -2.53% 0.01435 0.01435 0.0131 4,142,042
Jul 16 2021 0.01385 0.00015 1.09% 0.0137 0.0143 0.01251 2,983,087
Jul 15 2021 0.0137 -0.0003 -2.14% 0.0141 0.0144 0.0125 1,862,360
Jul 14 2021 0.014 -0.0002 -1.41% 0.0147 0.0147 0.0135 1,727,626
Jul 13 2021 0.0142 0.00 +0.00% 0.015 0.0152 0.0124 0
Jul 13 2021 0.0142 -0.0008 -5.33% 0.015 0.0152 0.0124 5,956,701
Jul 12 2021 0.015 0.00 +0.00% 0.0155 0.0155 0.0144 0
Jul 12 2021 0.015 -0.0005 -3.23% 0.0155 0.0155 0.0144 1,767,777
Jul 09 2021 0.0155 0.00 +0.00% 0.0145 0.0155 0.0144 0
Jul 09 2021 0.0155 0.00115 8.01% 0.0145 0.0155 0.0144 1,386,896
Jul 08 2021 0.01435 -0.0009 -5.9% 0.015 0.015 0.0142 3,573,228
Jul 07 2021 0.01525 0.00 +0.00% 0.0158 0.0161 0.0145 0
Jul 07 2021 0.01525 -0.00055 -3.48% 0.0158 0.0161 0.0145 4,600,892
Jul 06 2021 0.0158 -0.0004 -2.47% 0.0152 0.01645 0.0152 2,018,876
Jul 05 2021 0.0162 0.00 +0.00% 0.0159 0.0164 0.01515 0
Jul 02 2021 0.0162 0.00 +0.00% 0.0159 0.0164 0.01515 0
Jul 02 2021 0.0162 0.00 0.0% 0.0159 0.0164 0.01515 4,158,849
Jul 01 2021 0.0162 -0.001 -5.81% 0.01595 0.0175 0.0157 3,311,050
Jun 30 2021 0.0172 0.0002 1.18% 0.0175 0.0177 0.0161 874,249
Jun 29 2021 0.017 0.00 +0.00% 0.0178 0.0178 0.0162 0
Jun 29 2021 0.017 -0.00064 -3.63% 0.0178 0.0178 0.0162 3,188,690
Jun 28 2021 0.01764 0.00084 5.0% 0.01615 0.0199 0.01615 1,904,379
Jun 25 2021 0.0168 0.00 +0.00% 0.01985 0.01985 0.016 0
Jun 25 2021 0.0168 -0.0014 -7.69% 0.01985 0.01985 0.016 7,446,799
Jun 24 2021 0.0182 -0.0009 -4.71% 0.0194 0.02 0.018 818,650
Jun 23 2021 0.0191 0.00 +0.00% 0.0192 0.0199 0.018 0
Jun 23 2021 0.0191 0.0001 0.53% 0.0192 0.0199 0.018 1,878,520
Jun 22 2021 0.019 -0.00075 -3.8% 0.0188 0.021 0.0187 3,547,184
Jun 21 2021 0.01975 -0.00135 -6.4% 0.0201 0.023 0.0185 1,050,207
Jun 18 2021 0.0211 0.00 +0.00% 0.026 0.026 0.02 0
Jun 18 2021 0.0211 0.0006 2.93% 0.026 0.026 0.02 801,675
Jun 17 2021 0.0205 0.0015 7.89% 0.019 0.0205 0.0182 1,830,957
Jun 16 2021 0.019 0.00 +0.00% 0.01835 0.02075 0.01835 0
Jun 16 2021 0.019 0.0005 2.7% 0.01835 0.02075 0.01835 1,718,390
Jun 15 2021 0.0185 0.00 +0.00% 0.02 0.0205 0.0177 0
Jun 15 2021 0.0185 -0.0015 -7.5% 0.02 0.0205 0.0177 3,766,336
Jun 14 2021 0.02 -0.001 -4.76% 0.0203 0.0215 0.02 2,104,526
Jun 11 2021 0.021 -0.0005 -2.33% 0.02325 0.02325 0.0202 1,194,812
Jun 10 2021 0.0215 -0.001 -4.44% 0.026 0.026 0.0211 1,556,858
Jun 09 2021 0.0225 0.00 +0.00% 0.025 0.026 0.0218 0
Jun 09 2021 0.0225 0.0009 4.17% 0.025 0.026 0.0218 2,177,641
Jun 08 2021 0.0216 0.00 +0.00% 0.0255 0.0279 0.0216 0
Jun 08 2021 0.0216 -0.00465 -17.71% 0.0255 0.0279 0.0216 4,156,451
Jun 07 2021 0.02625 0.00025 0.96% 0.0245 0.0277 0.0245 1,737,411
Jun 04 2021 0.026 0.00 +0.00% 0.025 0.026 0.024 0
Jun 04 2021 0.026 0.00175 7.22% 0.025 0.026 0.024 2,716,897
Jun 03 2021 0.02425 0.00 +0.00% 0.023 0.025 0.0219 0
Jun 03 2021 0.02425 0.0017 7.54% 0.023 0.025 0.0219 4,985,398
Jun 02 2021 0.02255 0.00055 2.5% 0.02245 0.024 0.021 2,671,066
Jun 01 2021 0.022 0.00 +0.00% 0.021 0.022 0.0181 0
Jun 01 2021 0.022 0.004 22.22% 0.021 0.022 0.0181 4,443,555
May 31 2021 0.018 0.00 +0.00% 0.019 0.019 0.0154 0
May 28 2021 0.018 0.00 +0.00% 0.019 0.019 0.0154 0
May 28 2021 0.018 -0.00099 -5.21% 0.019 0.019 0.0154 2,922,495
May 27 2021 0.01899 0.00079 4.34% 0.0183 0.02025 0.018 3,288,354
May 26 2021 0.0182 -0.00025 -1.36% 0.0187 0.0189 0.0169 2,918,622
May 25 2021 0.01845 0.00 +0.00% 0.02 0.02 0.0175 0
May 25 2021 0.01845 -0.00015 -0.81% 0.02 0.02 0.0175 2,318,808
May 24 2021 0.0186 0.00 +0.00% 0.0208 0.0208 0.0142 0
May 24 2021 0.0186 0.00015 0.81% 0.0208 0.0208 0.0142 13,196,942
May 21 2021 0.01845 0.00045 2.5% 0.0208 0.0208 0.0167 3,518,042
May 20 2021 0.018 -0.0012 -6.25% 0.02 0.022 0.018 5,732,289
May 19 2021 0.0192 0.00 +0.00% 0.0224 0.0224 0.0191 0
May 19 2021 0.0192 -0.0032 -14.29% 0.0224 0.0224 0.0191 4,220,912
May 18 2021 0.0224 -0.0006 -2.61% 0.0221 0.025 0.017825 5,202,860
May 17 2021 0.023 0.00 +0.00% 0.0231 0.0269 0.021 0
May 17 2021 0.023 0.0012 5.5% 0.0231 0.0269 0.021 10,022,169
May 14 2021 0.0218 0.002 10.1% 0.0189 0.023 0.0185 8,029,843
May 13 2021 0.0198 -0.0009 -4.35% 0.0224 0.0224 0.018 9,789,796
May 12 2021 0.0207 0.004 23.95% 0.0161 0.023 0.016 12,434,501
May 11 2021 0.0167 0.00 +0.00% 0.0198 0.0198 0.0161 0
May 11 2021 0.0167 -0.00055 -3.19% 0.0198 0.0198 0.0161 2,511,836
May 10 2021 0.01725 -0.00075 -4.17% 0.0177 0.0189 0.016 5,614,464
May 07 2021 0.018 -0.00075 -4.0% 0.0185 0.0197 0.0177 2,442,502
May 06 2021 0.01875 0.00 +0.00% 0.02052 0.02052 0.0177 0
May 06 2021 0.01875 -0.00165 -8.09% 0.02052 0.02052 0.0177 5,845,931
May 05 2021 0.0204 -0.00039 -1.88% 0.0207 0.0214 0.0191 3,419,688
May 04 2021 0.02079 -0.00321 -13.38% 0.0246 0.0279 0.0201 8,890,226
May 03 2021 0.024 0.00 +0.00% 0.02495 0.025 0.0201 0
May 03 2021 0.024 0.0024 11.11% 0.02495 0.025 0.0201 12,355,776


Your Recent History
USOTC
PCTL
PCT (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.