PCTL

PCT (PK) Historical Data

PCTL Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 30 2021 0.0216 0.0061 39.35% 0.0155 0.032 0.01525 220,444,809
Apr 29 2021 0.0155 0.00 +0.00% 0.015 0.0168 0.0145 0
Apr 29 2021 0.0155 0.00025 1.64% 0.015 0.0168 0.0145 2,683,224
Apr 28 2021 0.01525 0.00 +0.00% 0.0153 0.0155 0.0145 0
Apr 28 2021 0.01525 -0.00085 -5.28% 0.0153 0.0155 0.0145 1,205,543
Apr 27 2021 0.0161 0.0001 0.63% 0.0169 0.0169 0.015 2,152,433
Apr 26 2021 0.016 -0.0003 -1.84% 0.0169 0.017 0.0155 2,226,224
Apr 23 2021 0.0163 0.00 +0.00% 0.0144 0.0173 0.0144 0
Apr 23 2021 0.0163 -0.0007 -4.12% 0.0144 0.0173 0.0144 1,689,890
Apr 22 2021 0.017 0.00 0.0% 0.0163 0.0178 0.0158 683,032
Apr 21 2021 0.017 0.00 +0.00% 0.0191 0.0192 0.017 0
Apr 21 2021 0.017 -0.0015 -8.11% 0.0191 0.0192 0.017 1,489,700
Apr 20 2021 0.0185 0.0007 3.93% 0.0175 0.02 0.0165 3,396,314
Apr 19 2021 0.0178 0.00 +0.00% 0.016 0.0178 0.015 0
Apr 19 2021 0.0178 0.0013 7.88% 0.016 0.0178 0.015 7,028,123
Apr 16 2021 0.0165 -0.0011 -6.25% 0.0225 0.0225 0.0151 4,044,421
Apr 15 2021 0.0176 0.00 +0.00% 0.0196 0.0198 0.01675 0
Apr 15 2021 0.0176 -0.0007 -3.83% 0.0196 0.0198 0.01675 8,401,009
Apr 14 2021 0.0183 -0.0051 -21.79% 0.021 0.0228 0.0175 9,792,444
Apr 13 2021 0.0234 0.0025 11.96% 0.02295 0.024 0.02 8,112,949
Apr 12 2021 0.0209 0.00 +0.00% 0.02 0.0218 0.019 0
Apr 12 2021 0.0209 0.00015 0.72% 0.02 0.0218 0.019 2,086,399
Apr 09 2021 0.02075 -0.00025 -1.19% 0.0215 0.0215 0.0189 3,076,566
Apr 08 2021 0.021 0.00015 0.72% 0.0205 0.0219 0.02 1,944,470
Apr 07 2021 0.02085 0.00 +0.00% 0.02 0.0219 0.0185 0
Apr 07 2021 0.02085 -0.00115 -5.23% 0.02 0.0219 0.0185 2,467,462
Apr 06 2021 0.022 -0.00005 -0.23% 0.0199 0.023 0.0199 6,816,393
Apr 05 2021 0.02205 -0.00145 -6.17% 0.0222 0.0235 0.0199 3,128,288
Apr 02 2021 0.0235 0.00 +0.00% 0.02275 0.0235 0.022 0
Apr 01 2021 0.0235 -0.0005 -2.08% 0.02275 0.0235 0.022 580,675
Mar 31 2021 0.024 0.00 +0.00% 0.02305 0.0259 0.021 0
Mar 31 2021 0.024 0.0009 3.9% 0.02305 0.0259 0.021 8,928,016
Mar 30 2021 0.0231 0.0013 5.96% 0.02165 0.0231 0.0215 1,213,859
Mar 29 2021 0.0218 0.0013 6.34% 0.021 0.023 0.0201 1,133,802
Mar 26 2021 0.0205 -0.0004 -1.91% 0.0201 0.023 0.02 3,721,129
Mar 25 2021 0.0209 -0.0009 -4.13% 0.0218 0.0224 0.0196 2,561,681
Mar 24 2021 0.0218 0.00 +0.00% 0.023 0.023 0.0204 0
Mar 24 2021 0.0218 -0.0012 -5.22% 0.023 0.023 0.0204 1,457,578
Mar 23 2021 0.023 0.0004 1.77% 0.0235 0.0235 0.0215 1,496,714
Mar 22 2021 0.0226 0.00 +0.00% 0.0231 0.0231 0.0215 0
Mar 22 2021 0.0226 0.00005 0.22% 0.0231 0.0231 0.0215 1,475,412
Mar 19 2021 0.02255 -0.00045 -1.96% 0.023 0.0231 0.0219 3,554,785
Mar 18 2021 0.023 0.00 0.0% 0.0225 0.0231 0.021 935,942


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.