PTX Metals Inc (QB) (PANXF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00369 | -17.9213210296 | 0.02059 | 0.0221 | 0.0169 | 83968 | 0.02014211 | CS |
| 4 | -0.0046 | -21.3953488372 | 0.0215 | 0.0283 | 0.0169 | 44104 | 0.02054967 | CS |
| 12 | -0.00695 | -29.1404612159 | 0.02385 | 0.0321 | 0.0169 | 52414 | 0.02485822 | CS |
| 26 | -0.0131 | -43.6666666667 | 0.03 | 0.0407 | 0.0169 | 39953 | 0.02621646 | CS |
| 52 | -0.00395 | -18.9448441247 | 0.02085 | 0.045 | 0.0169 | 41521 | 0.0264723 | CS |
| 156 | -0.0229 | -57.5376884422 | 0.0398 | 0.0525 | 0.015 | 37734 | 0.02746422 | CS |
| 260 | 0.0089 | 111.25 | 0.008 | 0.0798 | 0.008 | 38518 | 0.03434718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 0.0168999 | 0 | 0.00 | 0.0168999 | 0.0168999 | 0.0168999 | 0 |
| 1721078940 | 0.0168999 | -0.0002 | -1.17 | 0.0172 | 0.0183 | 0.0168999 | 82000 |
| 1720819200 | 0.0171 | -0.005 | -22.62 | 0.0171 | 0.0171 | 0.01696 | 60640 |
| 1720733280 | 0.0221 | 0.0021 | 10.50 | 0.02178 | 0.0221 | 0.0184 | 230000 |
| 1720646880 | 0.02 | -0.0006 | -2.91 | 0.01888 | 0.02 | 0.01888 | 36000 |
| 1720560540 | 0.0206 | -0.0019 | -8.44 | 0.02059 | 0.0206 | 0.02059 | 11200 |
| 1720473000 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1720213800 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1720041000 | 0.0225 | 0.00215 | 10.57 | 0.0225 | 0.0225 | 0.0225 | 10510 |
| 1719955740 | 0.02035 | -0.00795 | -28.09 | 0.02035 | 0.02035 | 0.02035 | 3899 |
| 1719868800 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1719609600 | 0.0283 | 0 | 0.00 | 0.0283 | 0.0283 | 0.0283 | 0 |
| 1719523200 | 0.0283 | 0.0063 | 28.64 | 0.02355 | 0.0283 | 0.02355 | 13900 |
| 1719437280 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1719350880 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 5000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
