PTX Metals Inc (QB) Historical Data - PANXF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
PTX Metals Inc (QB) (PANXF)
PTX Metals Inc (QB) (PANXF) Historical

PTX Metals Inc (QB) (PANXF)

0.0215

0.00

(0.00%)

Closed 21 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-18.8679245283	0.0265	0.0265	0.0206	31667	0.02327368	CS
4	-0.00645	-23.0769230769	0.02795	0.0321	0.0206	32445	0.02506503	CS
12	-0.0069	-24.2957746479	0.0284	0.0321	0.0206	45680	0.02615145	CS
26	-0.00725	-25.2173913043	0.02875	0.0407	0.02	36859	0.02767533	CS
52	0.0015	7.5	0.02	0.045	0.0189	41199	0.02683456	CS
156	-0.0183	-45.9798994975	0.0398	0.0525	0.015	37284	0.02790922	CS
260	0.0135	168.75	0.008	0.0798	0.008	38227	0.03496174	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1711142880	0.0284	-0.0003	-1.05	0.0284	0.0284	0.0284	1000
1711027800	0.0287	0	0.00	0.0287	0.0287	0.0287	0
1710941400	0.0287	0	0.00	0.0287	0.0287	0.0287	0

PTX Metals (QB)

NLBNPIT1Y6K9 20240621 60

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions