PTX Metals Inc (QB) (PANXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0008 | 3.77358490566 | 0.0212 | 0.022 | 0.0206 | 27500 | 0.02092727 | CS |
| 4 | -0.0069 | -23.875432526 | 0.0289 | 0.0321 | 0.0206 | 34938 | 0.02497328 | CS |
| 12 | -0.00835 | -27.5123558484 | 0.03035 | 0.0321 | 0.0206 | 46967 | 0.02615056 | CS |
| 26 | -0.008 | -26.6666666667 | 0.03 | 0.0407 | 0.02 | 37710 | 0.02765101 | CS |
| 52 | 0.002 | 10 | 0.02 | 0.045 | 0.0189 | 41199 | 0.02683456 | CS |
| 156 | -0.0178 | -44.7236180905 | 0.0398 | 0.0525 | 0.015 | 37284 | 0.02790922 | CS |
| 260 | 0.014 | 175 | 0.008 | 0.0798 | 0.008 | 38227 | 0.03496174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264540 | 0.022 | 0.0005001 | 2.33 | 0.022 | 0.022 | 0.022 | 12000 |
| 1719005340 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1718918940 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1718746140 | 0.0214999 | 0.0008999 | 4.37 | 0.0214999 | 0.0214999 | 0.0214999 | 20000 |
| 1718659680 | 0.0206 | -0.0059 | -22.26 | 0.0212 | 0.0212 | 0.0206 | 35000 |
| 1718400540 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1718314140 | 0.0265 | 0.0018 | 7.29 | 0.0265 | 0.0265 | 0.0265 | 40000 |
| 1718227680 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1718141280 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1718054880 | 0.0247 | -0.0003 | -1.20 | 0.0247 | 0.0247 | 0.0247 | 43570 |
| 1717795800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717709400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717622760 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717536360 | 0.025 | 0.00055 | 2.25 | 0.0239 | 0.025 | 0.0239 | 13000 |
| 1717450140 | 0.02445 | -0.00025 | -1.01 | 0.0320999 | 0.0320999 | 0.0223 | 57875 |
| 1717190940 | 0.0247 | -0.0016 | -6.08 | 0.027 | 0.027 | 0.0247 | 25000 |
| 1717104540 | 0.0263 | -0.0026 | -9.00 | 0.0263 | 0.0263 | 0.0263 | 40000 |
| 1717018020 | 0.0289 | 0.00095 | 3.40 | 0.0289 | 0.0289 | 0.0289 | 40000 |
| 1716931740 | 0.02795 | 0 | 0.00 | 0.02795 | 0.02795 | 0.02795 | 0 |
| 1716586140 | 0.02795 | 0 | 0.00 | 0.02795 | 0.02795 | 0.02795 | 0 |
| 1716499740 | 0.02795 | -0.00155 | -5.25 | 0.02795 | 0.02795 | 0.02795 | 10000 |
| 1716413340 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1716326940 | 0.0295 | -0.002 | -6.35 | 0.0305 | 0.0305 | 0.0295 | 33300 |
| 1716240180 | 0.0315 | 0.0015 | 5.00 | 0.0315 | 0.03164 | 0.0315 | 157500 |
| 1715981340 | 0.03 | 0.00195 | 6.95 | 0.02955 | 0.03 | 0.02955 | 42500 |
| 1715894940 | 0.02805 | 0.00025 | 0.90 | 0.02805 | 0.02805 | 0.02805 | 5000 |
| 1715808000 | 0.0278 | -0.0032 | -10.32 | 0.0278 | 0.0278 | 0.0278 | 5925 |
| 1715722140 | 0.031 | 0.0048 | 18.32 | 0.031 | 0.031 | 0.02645 | 132000 |
| 1715635200 | 0.0262 | -0.0003 | -1.13 | 0.0283 | 0.0283 | 0.025612 | 45680 |
| 1715376000 | 0.0265 | 0.00545 | 25.89 | 0.0265 | 0.0265 | 0.0265 | 150000 |
| 1715289600 | 0.02105 | 0 | 0.00 | 0.02105 | 0.02105 | 0.02105 | 0 |
| 1715203200 | 0.02105 | -0.00145 | -6.44 | 0.02105 | 0.02105 | 0.02105 | 24000 |
| 1715117340 | 0.0225 | -0.0017 | -7.02 | 0.0244 | 0.0244 | 0.0225 | 112500 |
| 1715030940 | 0.0242 | 0 | 0.00 | 0.02508 | 0.02508 | 0.0242 | 255000 |
| 1714771200 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1714684800 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1714598400 | 0.0242 | 5.0E-5 | 0.21 | 0.0242 | 0.0242 | 0.0242 | 25000 |
| 1714512600 | 0.02415 | -5.0E-5 | -0.21 | 0.02415 | 0.02415 | 0.02415 | 2897 |
| 1714425720 | 0.0242 | 0.0016 | 7.08 | 0.0242 | 0.0242 | 0.0242 | 8000 |
| 1714166580 | 0.0226 | -0.0018 | -7.38 | 0.0226 | 0.0226 | 0.0226 | 12000 |
| 1714080420 | 0.0244 | 0 | 0.00 | 0.0244 | 0.0244 | 0.0244 | 0 |
| 1713994020 | 0.0244 | -0.0006 | -2.40 | 0.02385 | 0.0251 | 0.02385 | 86000 |
| 1713907740 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1713821340 | 0.025 | -0.0014 | -5.30 | 0.025 | 0.025 | 0.025 | 38300 |
| 1713561900 | 0.0264 | 0.0034 | 14.78 | 0.0264 | 0.0264 | 0.026 | 36800 |
| 1713475500 | 0.023 | -0.002365 | -9.32 | 0.0245 | 0.0245 | 0.0228 | 56720 |
| 1713389100 | 0.025365 | 0.002765 | 12.23 | 0.025365 | 0.025365 | 0.025365 | 12500 |
| 1713302940 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1713216540 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1712957340 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1712870940 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1712784540 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1712698140 | 0.0226 | -0.0031 | -12.06 | 0.0226 | 0.0226 | 0.0226 | 20000 |
| 1712611200 | 0.0257 | -0.0023 | -8.21 | 0.0287 | 0.0287 | 0.0257 | 3100 |
| 1712352180 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1712265780 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 14777 |
| 1712179380 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
| 1712092980 | 0.028 | -0.0005 | -1.75 | 0.028 | 0.028 | 0.028 | 22000 |
| 1712006940 | 0.0285 | 0.0001 | 0.35 | 0.03035 | 0.03035 | 0.0285 | 17900 |
| 1711660800 | 0.0284 | 0.00015 | 0.53 | 0.0284 | 0.0284 | 0.0284 | 650 |
| 1711574580 | 0.02825 | -5.0E-5 | -0.18 | 0.02825 | 0.02825 | 0.02825 | 10000 |
| 1711488000 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1711401600 | 0.0283 | -0.0001 | -0.35 | 0.0226 | 0.0283 | 0.0226 | 35015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
