PCTL

PCT (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
PCT Ltd (PK) PCTL OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.00075 -1.95% 0.0377 0.0341 0.041 0.039 0.03845 16:00:06
more quote information »

PCTL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.040.0450.02920.03682666,734,159-0.0023-5.75%
1 Month0.049050.05890.02920.043294,922,968-0.01135-23.14%
3 Months0.02970.0980.02880.058692211,249,9710.00826.94%
6 Months0.0070.0980.006550.039194215,346,9090.0307438.57%
1 Year0.0050.0980.00130.023596417,425,3720.0327654.0%
3 Years1.702.000.00130.0235478,739,268-1.66-97.78%
5 Years1.502.500.00130.02360547,493,106-1.46-97.49%

PCTL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.0377 -0.00075 -1.95% 0.039 0.041 0.0341 3,339,379
Jul 01 2020 0.03845 0.0028 7.85% 0.037 0.045 0.033 8,999,057
Jun 30 2020 0.03565 -0.00185 -4.93% 0.037 0.037 0.0292 7,545,220
Jun 29 2020 0.0375 -0.0035 -8.54% 0.0352 0.042 0.0352 3,251,567
Jun 26 2020 0.041 0.007 20.59% 0.036 0.04236 0.0325 4,470,960
Jun 25 2020 0.034 -0.005 -12.82% 0.04 0.04 0.033 9,403,990
Jun 24 2020 0.039 -0.0019 -4.65% 0.03775 0.04249 0.0375 3,643,714
Jun 23 2020 0.0409 -0.0006 -1.45% 0.045 0.045 0.038 5,619,094
Jun 22 2020 0.0415 -0.0105 -20.19% 0.053 0.053 0.0361 14,906,910
Jun 19 2020 0.052 0.00225 4.52% 0.0589 0.0589 0.049 2,232,961
Jun 18 2020 0.04975 0.00017 0.34% 0.049 0.0515 0.049 2,942,863
Jun 17 2020 0.04958 -0.00192 -3.73% 0.0515 0.0525 0.0491 4,061,284
Jun 16 2020 0.0515 0.00275 5.64% 0.051 0.0525 0.048 4,387,047
Jun 15 2020 0.04875 0.00075 1.56% 0.0495 0.05 0.0456 2,661,859
Jun 12 2020 0.048 0.0022 4.8% 0.0488 0.05 0.0448 3,462,470
Jun 11 2020 0.0458 -0.0027 -5.57% 0.047 0.0497 0.045 3,110,733
Jun 10 2020 0.0485 -0.002 -3.96% 0.05025 0.053 0.045 5,292,133
Jun 09 2020 0.0505 0.0015 3.06% 0.0471 0.051 0.047 3,697,085
Jun 08 2020 0.049 -0.0011 -2.2% 0.055 0.055 0.0475 4,775,139
Jun 05 2020 0.0501 0.0001 0.2% 0.0482 0.052 0.0482 2,845,322
Jun 04 2020 0.05 0.0006 1.21% 0.04905 0.05009 0.048 2,610,445
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.