Pta Holdings, Inc. (PN) Historical Data - PTAH

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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
Pta Holdings, Inc. (PN) PTAH OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.0004 0.0005 0.0003 0.0004 0.0004 15:48:38
more quote information »

PTAH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00070.00070.00030.000433561,181,402-0.0003-42.86%
1 Month0.00040.00090.00030.000672783,681,5360.000.0%
3 Months0.00010.00090.0000010.0005472107,269,2740.0003300.0%
6 Months0.00010.00090.0000010.000538771,570,4470.0003300.0%
1 Year0.00010.00090.0000010.000518544,365,2300.0003300.0%
3 Years0.00010.0010.0000010.00039234,735,8900.0003300.0%
5 Years0.00020.0010.0000010.00036324,530,7270.0002100.0%

PTAH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.0003 41,277,578
Nov 19 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.0003 146,096,887
Nov 18 2019 0.0004 0.00 0.0% 0.0004 0.0005 0.0004 26,113,975
Nov 15 2019 0.0004 -0.0002 -33.34% 0.0005 0.00054 0.0004 82,493,433
Nov 14 2019 0.0006 0.00 0.0% 0.0006 0.0006 0.0005 9,670,211
Nov 13 2019 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0005 41,532,502
Nov 12 2019 0.0007 -0.0001 -12.5% 0.0008 0.0009 0.0006 258,242,331
Nov 11 2019 0.0008 0.00 0.0% 0.0008 0.0009 0.0007 155,087,030
Nov 08 2019 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0007 51,342,869
Nov 07 2019 0.0009 0.0001 12.5% 0.0008 0.0009 0.0008 23,640,116
Nov 06 2019 0.0008 0.00 0.0% 0.0009 0.0009 0.0007 64,160,763
Nov 05 2019 0.0008 0.0001 14.29% 0.0007 0.0009 0.0007 113,915,556
Nov 04 2019 0.0007 -0.0001 -12.5% 0.0008 0.0009 0.0007 31,036,893
Nov 01 2019 0.0008 0.00 0.0% 0.0008 0.0009 0.0007 71,049,195
Oct 31 2019 0.0008 0.00005 6.67% 0.0008 0.0009 0.00066 80,285,992
Oct 30 2019 0.00075 0.00005 7.14% 0.0007 0.0008 0.0006 124,554,409
Oct 29 2019 0.0007 0.0002 40.0% 0.0005 0.0008 0.0005 230,987,564
Oct 28 2019 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.00046 53,929,394
Oct 25 2019 0.0006 0.0001 20.0% 0.0005 0.0006 0.00048 40,542,204
Oct 24 2019 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 15,438,639
Oct 23 2019 0.0005 0.0001 25.0% 0.0004 0.0005 0.0004 53,510,760
Oct 22 2019 0.0004 -0.0001 -20.0% 0.0005 0.0005 0.0004 11,260,000
Oct 21 2019 0.0005 0.00 0.0% 0.0005 0.0005 0.0004 23,227,571
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.