PTX Metals Inc (QB) (PANXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02505 | 28.6449399657 | 0.08745 | 0.1125 | 0.08745 | 40361 | 0.10844962 | CS |
| 4 | 0.0215 | 23.6263736264 | 0.091 | 0.1125 | 0.0745 | 41220 | 0.09501396 | CS |
| 12 | 0.05335 | 90.1944209637 | 0.05915 | 0.1154 | 0.054 | 104266 | 0.0923171 | CS |
| 26 | 0.0489 | 76.8867924528 | 0.0636 | 0.13098 | 0.02 | 91993 | 0.0835537 | CS |
| 52 | -0.0011 | -0.968309859155 | 0.1136 | 0.13098 | 0.0188 | 109443 | 0.08682996 | CS |
| 156 | -0.0243 | -17.7631578947 | 0.1368 | 0.18 | 0.0188 | 78626 | 0.09212864 | CS |
| 260 | 0.0401 | 55.3867403315 | 0.0724 | 0.3192 | 0.0188 | 67283 | 0.10602921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.1125 | 0.0015 | 1.35 | 0.1122 | 0.1125 | 0.1122 | 51000 |
| 1743110940 | 0.111 | 0 | 0.00 | 0.111 | 0.111 | 0.111 | 0 |
| 1743024540 | 0.111 | 0.0037 | 3.45 | 0.111 | 0.111 | 0.111 | 60000 |
| 1742938140 | 0.1073 | 0.0023 | 2.19 | 0.111 | 0.111 | 0.1073 | 25084 |
| 1742851740 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1742592540 | 0.105 | 0.01805 | 20.76 | 0.08745 | 0.105 | 0.08745 | 36000 |
| 1742505960 | 0.08695 | -0.01705 | -16.39 | 0.081565 | 0.08695 | 0.081565 | 1000 |
| 1742419200 | 0.104 | 0.004 | 4.00 | 0.103 | 0.104 | 0.103 | 75125 |
| 1742333400 | 0.1 | 0.0073 | 7.87 | 0.1 | 0.1 | 0.0999 | 24250 |
| 1742246400 | 0.0927 | 0.0182 | 24.43 | 0.085 | 0.0927 | 0.0747 | 32500 |
| 1741987680 | 0.0745 | -0.0046 | -5.82 | 0.0829 | 0.08536 | 0.0745 | 57052 |
| 1741901340 | 0.0791 | 0 | 0.00 | 0.0791 | 0.0791 | 0.0791 | 0 |
| 1741814940 | 0.0791 | -0.011 | -12.21 | 0.08192 | 0.08192 | 0.0791 | 22197 |
| 1741728000 | 0.0901 | 0 | 0.00 | 0.0901 | 0.0901 | 0.0901 | 0 |
| 1741641600 | 0.0901 | 0.0005 | 0.56 | 0.0882 | 0.0901 | 0.0882 | 92655 |
| 1741386240 | 0.0896 | 0 | 0.00 | 0.0896 | 0.0896 | 0.0896 | 0 |
| 1741299840 | 0.0896 | 0 | 0.00 | 0.0896 | 0.0896 | 0.0896 | 0 |
| 1741213440 | 0.0896 | -0.00055 | -0.61 | 0.09252 | 0.09252 | 0.0896 | 47525 |
| 1741127160 | 0.0901499 | 0 | 0.00 | 0.0901499 | 0.0901499 | 0.0901499 | 0 |
| 1741040760 | 0.0901499 | 0.0001499 | 0.17 | 0.091 | 0.091 | 0.0901499 | 21250 |
| 1740781740 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1740695340 | 0.09 | -0.00598 | -6.23 | 0.09 | 0.09 | 0.09 | 10000 |
| 1740608880 | 0.09598 | 0 | 0.00 | 0.09598 | 0.09598 | 0.09598 | 0 |
| 1740522480 | 0.09598 | 0 | 0.00 | 0.09598 | 0.09598 | 0.09598 | 0 |
| 1740436080 | 0.09598 | 0 | 0.00 | 0.09598 | 0.09598 | 0.09598 | 0 |
| 1740176880 | 0.09598 | 0 | 0.00 | 0.09598 | 0.09598 | 0.09598 | 0 |
| 1740090480 | 0.09598 | 0.00498 | 5.47 | 0.0774 | 0.09644 | 0.0774 | 30910 |
| 1740003960 | 0.091 | -0.00662 | -6.78 | 0.0946 | 0.0975 | 0.091 | 90000 |
| 1739917740 | 0.09762 | 0.00017 | 0.17 | 0.10615 | 0.107765 | 0.091 | 95000 |
| 1739572020 | 0.09745 | -0.00035 | -0.36 | 0.096985 | 0.107665 | 0.0938 | 75000 |
| 1739485320 | 0.0978 | -0.0057 | -5.51 | 0.110545 | 0.110725 | 0.0975 | 97049 |
| 1739398920 | 0.1035 | 0.006 | 6.15 | 0.0988 | 0.1094 | 0.0932999 | 142500 |
| 1739312940 | 0.0975 | -0.0066 | -6.34 | 0.1024 | 0.1024 | 0.0939 | 93002 |
| 1739226000 | 0.1041 | 0.0139 | 15.41 | 0.10345 | 0.1041 | 0.0966 | 52500 |
| 1738967160 | 0.0902 | 0.001 | 1.12 | 0.10565 | 0.1059 | 0.0893 | 152750 |
| 1738880400 | 0.0892 | 0 | 0.00 | 0.0885 | 0.1078 | 0.0885 | 163000 |
| 1738794000 | 0.0892 | -0.01105 | -11.02 | 0.0999 | 0.10885 | 0.0892 | 133992 |
| 1738708080 | 0.10025 | 0.01695 | 20.35 | 0.09445 | 0.10025 | 0.08575 | 195250 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
