PCTL

PCT (PK) Historical Data

PCTL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 0.015 -0.0039 -20.63% 0.0187 0.01945 0.0121 21,030,526
Nov 30 2020 0.0189 0.00 +0.00% 0.02 0.0215 0.0175 0
Nov 30 2020 0.0189 -0.0017 -8.25% 0.02 0.0215 0.0175 9,819,934
Nov 27 2020 0.0206 0.00 +0.00% 0.02135 0.022 0.02 0
Nov 27 2020 0.0206 -0.0009 -4.19% 0.02135 0.022 0.02 4,359,785
Nov 26 2020 0.0215 0.00 +0.00% 0.022 0.0251 0.0207 0
Nov 25 2020 0.0215 -0.0004 -1.83% 0.022 0.0251 0.0207 10,507,651
Nov 24 2020 0.0219 0.0019 9.5% 0.0202 0.02725 0.0196 13,102,653
Nov 23 2020 0.02 -0.0006 -2.91% 0.0196 0.022 0.0188 2,550,372
Nov 20 2020 0.0206 0.00 +0.00% 0.022 0.024 0.0196 0
Nov 20 2020 0.0206 0.0001 0.49% 0.022 0.024 0.0196 4,850,225
Nov 19 2020 0.0205 0.00 +0.00% 0.0227 0.0227 0.01925 0
Nov 19 2020 0.0205 -0.0019 -8.48% 0.0227 0.0227 0.01925 5,157,289
Nov 18 2020 0.0224 -0.0001 -0.44% 0.023 0.023 0.020432 4,137,307
Nov 17 2020 0.0225 -0.00495 -18.03% 0.0242 0.0253 0.0202 10,704,990
Nov 16 2020 0.02745 -0.00005 -0.18% 0.028 0.028 0.026 5,663,106
Nov 13 2020 0.0275 0.00 +0.00% 0.0259 0.0301 0.024 0
Nov 13 2020 0.0275 0.0032 13.17% 0.0259 0.0301 0.024 8,306,876
Nov 12 2020 0.0243 -0.0017 -6.54% 0.02665 0.02665 0.0239 2,457,527
Nov 11 2020 0.026 -0.0001 -0.38% 0.0261 0.0261 0.0246 1,668,723
Nov 10 2020 0.0261 0.001 3.98% 0.02815 0.02815 0.025 1,538,993
Nov 09 2020 0.0251 0.00 +0.00% 0.03 0.03 0.0246 0
Nov 09 2020 0.0251 -0.00295 -10.52% 0.03 0.03 0.0246 3,440,533
Nov 06 2020 0.02805 0.0013 4.86% 0.029 0.029 0.027 342,056
Nov 05 2020 0.02675 -0.00295 -9.93% 0.02795 0.029905 0.0265 1,951,071
Nov 04 2020 0.0297 0.0004 1.37% 0.03 0.03 0.0278 2,113,095
Nov 03 2020 0.0293 0.00 +0.00% 0.0283 0.0303 0.027 0
Nov 03 2020 0.0293 0.0013 4.64% 0.0283 0.0303 0.027 2,244,983
Nov 02 2020 0.028 -0.001 -3.45% 0.029 0.031 0.027 1,280,130
Oct 30 2020 0.029 0.00 +0.00% 0.0289 0.03 0.027 0
Oct 30 2020 0.029 0.0006 2.11% 0.0289 0.03 0.027 2,297,885
Oct 29 2020 0.0284 0.0014 5.19% 0.027 0.03325 0.02525 5,613,874
Oct 28 2020 0.027 0.00 +0.00% 0.0281 0.0281 0.025 0
Oct 28 2020 0.027 -0.001 -3.57% 0.0281 0.0281 0.025 2,312,073
Oct 27 2020 0.028 0.0021 8.11% 0.0302 0.0344 0.0271 7,475,128
Oct 26 2020 0.0259 0.00 +0.00% 0.0255 0.0264 0.02545 0
Oct 26 2020 0.0259 0.0004 1.57% 0.0255 0.0264 0.02545 2,307,249
Oct 23 2020 0.0255 -0.00025 -0.97% 0.0251 0.0271 0.025 1,527,225
Oct 22 2020 0.02575 0.00 +0.00% 0.0284 0.0284 0.0251 0
Oct 22 2020 0.02575 0.00025 0.98% 0.0284 0.0284 0.0251 3,505,008
Oct 21 2020 0.0255 -0.0005 -1.92% 0.0268 0.0268 0.0254 3,522,217
Oct 20 2020 0.026 0.00 +0.00% 0.0285 0.036 0.0255 0
Oct 20 2020 0.026 0.0003 1.17% 0.0285 0.036 0.0255 7,375,608
Oct 19 2020 0.0257 -0.0017 -6.2% 0.0275 0.0275 0.0257 1,791,413
Oct 16 2020 0.0274 0.00 +0.00% 0.02555 0.0275 0.025 0
Oct 16 2020 0.0274 0.0013 4.98% 0.02555 0.0275 0.025 2,612,181
Oct 15 2020 0.0261 0.00 +0.00% 0.02625 0.02625 0.025 0
Oct 15 2020 0.0261 0.0009 3.57% 0.02625 0.02625 0.025 1,870,670
Oct 14 2020 0.0252 -0.00025 -0.98% 0.026 0.0263 0.0252 2,405,963
Oct 13 2020 0.02545 0.00 +0.00% 0.02565 0.0263 0.0245 0
Oct 13 2020 0.02545 -0.00065 -2.49% 0.02565 0.0263 0.0245 3,532,131
Oct 12 2020 0.0261 -0.0001 -0.38% 0.0263 0.0269 0.02595 1,416,108
Oct 09 2020 0.0262 0.00 +0.00% 0.0285 0.0285 0.025 0
Oct 09 2020 0.0262 -0.0002 -0.76% 0.0285 0.0285 0.025 2,093,895
Oct 08 2020 0.0264 -0.0005 -1.86% 0.02745 0.02745 0.025 1,402,900
Oct 07 2020 0.0269 -0.0006 -2.18% 0.0275 0.0275 0.025 3,717,958
Oct 06 2020 0.0275 -0.0007 -2.48% 0.0299 0.0299 0.027 2,032,509
Oct 05 2020 0.0282 -0.0008 -2.76% 0.0314 0.0314 0.0263 1,969,985
Oct 02 2020 0.029 0.00 +0.00% 0.02945 0.0309 0.0265 0
Oct 02 2020 0.029 -0.0009 -3.01% 0.02945 0.0309 0.0265 5,469,421
Oct 01 2020 0.0299 -0.004 -11.8% 0.0377 0.0377 0.0286 4,938,585
Sep 30 2020 0.0339 0.00 +0.00% 0.0351 0.0378 0.0317 0
Sep 30 2020 0.0339 -0.0066 -16.3% 0.0351 0.0378 0.0317 4,811,835
Sep 29 2020 0.0405 -0.0055 -11.96% 0.045 0.0489 0.0354 4,495,596
Sep 28 2020 0.046 0.00 +0.00% 0.03785 0.048 0.0305 0
Sep 28 2020 0.046 0.0083 22.02% 0.03785 0.048 0.0305 7,764,353
Sep 25 2020 0.0377 0.0077 25.67% 0.0295 0.039 0.0295 5,586,676
Sep 24 2020 0.03 0.00 +0.00% 0.029 0.034 0.029 0
Sep 24 2020 0.03 -0.0004 -1.32% 0.029 0.034 0.029 1,911,058
Sep 23 2020 0.0304 0.0019 6.67% 0.0305 0.031 0.02805 3,179,041
Sep 22 2020 0.0285 0.00 +0.00% 0.0283 0.031 0.0275 0
Sep 22 2020 0.0285 0.0002 0.71% 0.0283 0.031 0.0275 2,992,728
Sep 21 2020 0.0283 0.0003 1.07% 0.027 0.0289 0.027 2,377,599
Sep 18 2020 0.028 0.00 +0.00% 0.0273 0.0288 0.02705 0
Sep 18 2020 0.028 0.0005 1.82% 0.0273 0.0288 0.02705 3,610,752
Sep 17 2020 0.0275 -0.0005 -1.79% 0.028 0.0284 0.0265 2,040,021
Sep 16 2020 0.028 -0.001 -3.45% 0.0284 0.0295 0.02615 3,573,294
Sep 15 2020 0.029 0.00 +0.00% 0.029 0.03 0.0283 0
Sep 15 2020 0.029 0.00 0.0% 0.029 0.03 0.0283 1,858,314
Sep 14 2020 0.029 0.00 0.0% 0.02525 0.0305 0.02525 4,009,857
Sep 11 2020 0.029 0.00 +0.00% 0.02915 0.0309 0.0283 0
Sep 11 2020 0.029 -0.0015 -4.92% 0.02915 0.0309 0.0283 1,558,453
Sep 10 2020 0.0305 -0.0004 -1.29% 0.0295 0.0309 0.0288 2,590,765
Sep 09 2020 0.0309 0.00 +0.00% 0.031 0.0315 0.0288 0
Sep 09 2020 0.0309 -0.0001 -0.32% 0.031 0.0315 0.0288 4,004,648
Sep 08 2020 0.031 0.00225 7.83% 0.0372 0.0372 0.0281 8,575,427
Sep 07 2020 0.02875 0.00 +0.00% 0.035 0.035 0.028 0
Sep 04 2020 0.02875 0.00 +0.00% 0.035 0.035 0.028 0
Sep 04 2020 0.02875 -0.00525 -15.44% 0.035 0.035 0.028 6,370,361
Sep 03 2020 0.034 -0.002 -5.56% 0.0379 0.0379 0.03 7,299,672


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.