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
  0.00055 5.45% 0.01065 0.0108 0.00975 0.00975 0.0101 11:15:31
more quote information »

PCTL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00960.0110.00680.008738414,669,9920.0010510.94%
1 Month0.00550.01670.00370.010187617,930,2420.0051593.64%
3 Months0.0020.01670.00130.005742415,073,2840.00865432.5%
6 Months0.0140.04160.00130.01174318,900,622-0.00335-23.93%
1 Year0.130.370.00130.011212411,453,813-0.11935-91.81%
3 Years2.002.000.00130.01146546,332,039-1.99-99.47%
5 Years1.502.500.00130.01152035,814,249-1.49-99.29%

PCTL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 0.0101 -0.0001 -0.98% 0.011 0.011 0.00935 6,876,333
Jan 21 2020 0.0102 0.0029 39.73% 0.0068 0.011 0.0068 14,227,197
Jan 17 2020 0.0073 -0.001 -12.05% 0.0089 0.0089 0.0069 13,681,258
Jan 16 2020 0.0083 -0.00135 -13.99% 0.0096 0.0106 0.0077 23,895,179
Jan 15 2020 0.00965 -0.00135 -12.27% 0.0119 0.0119 0.0088 25,672,661
Jan 14 2020 0.011 -0.0002 -1.79% 0.0112 0.0129 0.0103 20,539,265
Jan 13 2020 0.0112 -0.0035 -23.81% 0.0156 0.0167 0.0107 40,567,969
Jan 10 2020 0.0147 0.0041 38.68% 0.0114 0.0155 0.0108 58,286,029
Jan 09 2020 0.0106 0.00055 5.47% 0.0102 0.0135 0.0086 17,871,443
Jan 08 2020 0.01005 0.00005 0.5% 0.01 0.0114 0.008 10,093,628
Jan 07 2020 0.01 0.00 0.0% 0.01 0.01 0.01 0
Jan 06 2020 0.01 0.0021 26.58% 0.0081 0.0109 0.0075 21,372,974
Jan 03 2020 0.0079 0.0006 8.22% 0.0076 0.008 0.00655 9,327,141
Jan 02 2020 0.0073 0.0007 10.61% 0.007 0.0082 0.007 17,500,989
Dec 31 2019 0.0066 0.001 17.86% 0.0055 0.0072 0.0049 15,273,131
Dec 30 2019 0.0056 0.0004 7.69% 0.0052 0.0056 0.0045 8,882,509
Dec 27 2019 0.0052 0.0003 6.12% 0.0049 0.0052 0.0037 5,829,148
Dec 26 2019 0.0049 -0.0001 -2.0% 0.0055 0.0055 0.0045 3,530,539
Dec 24 2019 0.005 0.0003 6.38% 0.0048 0.006 0.0042 7,337,171
Dec 23 2019 0.0047 0.00 0.0% 0.0048 0.0049 0.0042 5,171,080
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.