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 | 0.00925 | 10.1648351648 | 0.091 | 0.1065 | 0.0786 | 223920 | 0.08754025 | CS |
| 4 | 0.01025 | 11.3888888889 | 0.09 | 0.1154 | 0.0612 | 156919 | 0.09033266 | CS |
| 12 | -0.00565 | -5.33522190746 | 0.1059 | 0.1195 | 0.035 | 83221 | 0.09012801 | CS |
| 26 | 0.02625 | 35.472972973 | 0.074 | 0.13098 | 0.0188 | 119049 | 0.08673871 | CS |
| 52 | -0.018578 | -15.6343622715 | 0.118828 | 0.13098 | 0.0188 | 104151 | 0.08692571 | CS |
| 156 | -0.07775 | -43.6797752809 | 0.178 | 0.18 | 0.0188 | 77393 | 0.0920628 | CS |
| 260 | 0.02785 | 38.4668508287 | 0.0724 | 0.3192 | 0.0188 | 66240 | 0.1068454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 0.0833 | -0.0036 | -4.14 | 0.0848 | 0.0961999 | 0.0805 | 200000 |
| 1738362000 | 0.0869 | -0.01024 | -10.54 | 0.0786 | 0.0968 | 0.0786 | 267100 |
| 1738276080 | 0.09714 | 0.01199 | 14.08 | 0.0945 | 0.1065 | 0.0821 | 130000 |
| 1738189740 | 0.08515 | -0.0051 | -5.65 | 0.0867 | 0.10105 | 0.085 | 322500 |
| 1738103280 | 0.09025 | 0.00405 | 4.70 | 0.091 | 0.0982 | 0.08855 | 200000 |
| 1738016820 | 0.0862 | -0.0064 | -6.91 | 0.0943 | 0.0984 | 0.08295 | 160000 |
| 1737757440 | 0.0926 | -5.0E-5 | -0.05 | 0.0833499 | 0.0953 | 0.074 | 168500 |
| 1737671220 | 0.09265 | 0.00365 | 4.10 | 0.0819 | 0.0952 | 0.0819 | 40000 |
| 1737584640 | 0.089 | -0.0066 | -6.90 | 0.1056 | 0.11475 | 0.0806 | 184000 |
| 1737498540 | 0.0956 | 0.0055 | 6.10 | 0.0913 | 0.1154 | 0.08195 | 265250 |
| 1737152880 | 0.0901 | -0.0009 | -0.99 | 0.0612 | 0.0917 | 0.0612 | 192581 |
| 1737066420 | 0.091 | -0.004 | -4.21 | 0.095 | 0.0966 | 0.091 | 113500 |
| 1736979720 | 0.095 | -0.0074 | -7.23 | 0.0673499 | 0.1017 | 0.0673 | 236000 |
| 1736893380 | 0.1024 | 0.01385 | 15.64 | 0.0964499 | 0.1024 | 0.0869 | 110100 |
| 1736806800 | 0.08855 | -0.00055 | -0.62 | 0.0891499 | 0.1153 | 0.0868 | 149000 |
| 1736547720 | 0.0891 | -0.0008 | -0.89 | 0.0891 | 0.0891 | 0.0891 | 11500 |
| 1736375340 | 0.0898999 | -0.0002 | -0.22 | 0.11245 | 0.11245 | 0.0898999 | 15000 |
| 1736288940 | 0.0901 | 0.0001 | 0.11 | 0.09 | 0.0901 | 0.09 | 59502 |
| 1736202360 | 0.09 | 0.0028 | 3.21 | 0.09 | 0.09 | 0.09 | 35375 |
| 1735942980 | 0.0872 | 0.028 | 47.30 | 0.05915 | 0.0872 | 0.054 | 6488 |
| 1735856700 | 0.0592 | -0.0294 | -33.18 | 0.088 | 0.088 | 0.0592 | 5595 |
| 1735684140 | 0.0886 | 0 | 0.00 | 0.0886 | 0.0886 | 0.0886 | 0 |
| 1735597740 | 0.0886 | 0.0036 | 4.24 | 0.0882 | 0.0886 | 0.06412 | 20000 |
| 1735338000 | 0.085 | -0.0048 | -5.35 | 0.09 | 0.09 | 0.035 | 24854 |
| 1735252020 | 0.0898 | 0.01152 | 14.72 | 0.057 | 0.0898 | 0.057 | 7500 |
| 1735078200 | 0.07828 | -0.00132 | -1.66 | 0.09 | 0.09 | 0.07828 | 10000 |
| 1734992400 | 0.0796 | -0.0083 | -9.44 | 0.0879 | 0.0879 | 0.0731 | 58501 |
| 1734733200 | 0.0879 | 0.0123 | 16.27 | 0.07936 | 0.0879 | 0.07936 | 55006 |
| 1734646800 | 0.0756 | -0.0119 | -13.60 | 0.09 | 0.09 | 0.0756 | 77746 |
| 1734560940 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 3500 |
| 1734474480 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1734388080 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1734128880 | 0.0875 | 0 | 0.00 | 0.0875 | 0.0875 | 0.0875 | 0 |
| 1734042480 | 0.0875 | 0.0044001 | 5.29 | 0.0875 | 0.0875 | 0.0875 | 481 |
| 1733955600 | 0.0830999 | 0 | 0.00 | 0.0830999 | 0.0830999 | 0.0830999 | 0 |
| 1733869200 | 0.0830999 | -0.0069 | -7.67 | 0.08715 | 0.08715 | 0.0830999 | 40000 |
| 1733782800 | 0.09 | -0.00025 | -0.28 | 0.0706 | 0.09445 | 0.0706 | 24275 |
| 1733523600 | 0.09025 | -0.0005 | -0.55 | 0.1111 | 0.1111 | 0.09025 | 59050 |
| 1733437500 | 0.09075 | 0.00625 | 7.40 | 0.0982 | 0.0983 | 0.0761 | 39505 |
| 1733350980 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1733264580 | 0.0845 | 0 | 0.00 | 0.0845 | 0.0845 | 0.0845 | 0 |
| 1733178180 | 0.0845 | -0.0021 | -2.42 | 0.084 | 0.0845 | 0.084 | 13731 |
| 1732918200 | 0.0866 | -0.01175 | -11.95 | 0.0882 | 0.0882 | 0.0866 | 13350 |
| 1732746540 | 0.09835 | 0 | 0.00 | 0.09835 | 0.09835 | 0.09835 | 0 |
| 1732660140 | 0.09835 | 0.00935 | 10.51 | 0.0847 | 0.09835 | 0.0847 | 10275 |
| 1732573560 | 0.089 | 0.008 | 9.88 | 0.09155 | 0.09155 | 0.089 | 4700 |
| 1732314540 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1732228140 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1732141740 | 0.081 | -0.0006 | -0.74 | 0.0943 | 0.0985 | 0.081 | 22000 |
| 1732054800 | 0.0816 | -0.0184 | -18.40 | 0.096 | 0.096 | 0.0816 | 17540 |
| 1731968640 | 0.1 | 0.0024 | 2.46 | 0.1154 | 0.1154 | 0.1 | 5500 |
| 1731709200 | 0.0976 | 0 | 0.00 | 0.0976 | 0.0976 | 0.0976 | 0 |
| 1731622800 | 0.0976 | -0.0097 | -9.04 | 0.1195 | 0.1195 | 0.095 | 254150 |
| 1731536760 | 0.1073 | 0.0015 | 1.42 | 0.1112 | 0.1112 | 0.1052 | 20562 |
| 1731450480 | 0.1058 | 0.0094 | 9.75 | 0.1059 | 0.1059 | 0.1058 | 7500 |
| 1731363600 | 0.0964 | -0.0147 | -13.23 | 0.0843 | 0.1205 | 0.0843 | 104392 |
| 1731104400 | 0.1111 | 0.0022 | 2.02 | 0.1205 | 0.1205 | 0.085505 | 70826 |
| 1731018540 | 0.1089 | 0.0128 | 13.32 | 0.11217 | 0.11217 | 0.0959 | 46000 |
| 1730931600 | 0.0961 | 0.00635 | 7.08 | 0.0924 | 0.0982 | 0.084985 | 179000 |
| 1730845680 | 0.08975 | -0.00625 | -6.51 | 0.096 | 0.096 | 0.08975 | 142000 |
| 1730759160 | 0.096 | 0.004 | 4.35 | 0.092 | 0.101285 | 0.08708 | 172347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
