PCT Ltd (PCTL)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0009

-0.0001

(-10.00%)

At close: 03:56PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0010	0.0012	0.0008	0.0009	0.0009	1,174,800
Apr 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	210,000
Apr 24, 2024	0.0009	0.0012	0.0008	0.0008	0.0008	673,000
Apr 23, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	140,100
Apr 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	24,600
Apr 19, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	322,000
Apr 18, 2024	0.0009	0.0013	0.0009	0.0011	0.0011	2,538,650
Apr 17, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,000,000
Apr 16, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	6,000
Apr 15, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	60,000
Apr 12, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	17,588
Apr 11, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	51,300
Apr 10, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 09, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 08, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	934,000
Apr 05, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,966,000
Apr 04, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	1,892,311
Apr 03, 2024	0.0008	0.0009	0.0007	0.0007	0.0007	442,750
Apr 02, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Apr 01, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	406,700
Mar 28, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,971,500
Mar 27, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	733,000
Mar 26, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	281,344
Mar 25, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	65,240
Mar 22, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	1,180,120
Mar 21, 2024	0.0010	0.0010	0.0008	0.0008	0.0008	553,600
Mar 20, 2024	0.0007	0.0010	0.0007	0.0010	0.0010	5,393,230
Mar 19, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	960,966
Mar 18, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,439,009
Mar 15, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,963,433
Mar 14, 2024	0.0012	0.0012	0.0008	0.0008	0.0008	1,001,000
Mar 13, 2024	0.0011	0.0012	0.0010	0.0010	0.0010	124,500
Mar 12, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	2,250
Mar 11, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	10,000
Mar 08, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	125,523
Mar 07, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	99,000
Mar 06, 2024	0.0011	0.0012	0.0009	0.0009	0.0009	1,414,269
Mar 05, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	241,000
Mar 04, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 01, 2024	0.0012	0.0013	0.0011	0.0011	0.0011	240,272
Feb 29, 2024	0.0013	0.0013	0.0010	0.0010	0.0010	92,796
Feb 28, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	119,175
Feb 27, 2024	0.0010	0.0013	0.0010	0.0013	0.0013	1,802,230
Feb 26, 2024	0.0014	0.0014	0.0009	0.0010	0.0010	4,234,024
Feb 23, 2024	0.0013	0.0014	0.0013	0.0013	0.0013	1,915,599
Feb 22, 2024	0.0011	0.0013	0.0010	0.0010	0.0010	727,386
Feb 21, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	58,250
Feb 20, 2024	0.0016	0.0016	0.0011	0.0011	0.0011	1,926,750
Feb 16, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	105,000
Feb 15, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	66,000
Feb 14, 2024	0.0014	0.0014	0.0012	0.0013	0.0013	364,801
Feb 13, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	2,000
Feb 12, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	188,053
Feb 09, 2024	0.0010	0.0014	0.0010	0.0014	0.0014	105,800
Feb 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	750,000
Feb 07, 2024	0.0016	0.0016	0.0011	0.0014	0.0014	297,600
Feb 06, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	1,000
Feb 05, 2024	0.0016	0.0016	0.0011	0.0016	0.0016	81,000
Feb 02, 2024	0.0014	0.0016	0.0012	0.0016	0.0016	1,337,823
Feb 01, 2024	0.0012	0.0015	0.0012	0.0012	0.0012	18,752
Jan 31, 2024	0.0013	0.0015	0.0012	0.0014	0.0014	139,325
Jan 30, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	28,675
Jan 29, 2024	0.0011	0.0013	0.0011	0.0012	0.0012	881,322
Jan 26, 2024	0.0009	0.0013	0.0009	0.0013	0.0013	429,769
Jan 25, 2024	0.0012	0.0014	0.0010	0.0011	0.0011	3,010,030
Jan 24, 2024	0.0014	0.0014	0.0011	0.0014	0.0014	969,783
Jan 23, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	2,000
Jan 22, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	102,000
Jan 19, 2024	0.0014	0.0015	0.0013	0.0015	0.0015	145,610
Jan 18, 2024	0.0014	0.0015	0.0012	0.0014	0.0014	310,797
Jan 17, 2024	0.0016	0.0018	0.0016	0.0016	0.0016	60,000
Jan 16, 2024	0.0008	0.0018	0.0008	0.0018	0.0018	7,149,960
Jan 12, 2024	0.0009	0.0011	0.0009	0.0010	0.0010	984,000
Jan 11, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	26,000
Jan 10, 2024	0.0011	0.0011	0.0009	0.0010	0.0010	814,000
Jan 09, 2024	0.0010	0.0010	0.0008	0.0010	0.0010	546,001
Jan 08, 2024	0.0010	0.0010	0.0007	0.0008	0.0008	782,083
Jan 05, 2024	0.0010	0.0010	0.0007	0.0010	0.0010	5,000
Jan 04, 2024	0.0010	0.0010	0.0007	0.0010	0.0010	371,320
Jan 03, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	9,000
Jan 02, 2024	0.0007	0.0010	0.0007	0.0010	0.0010	126,316
Dec 29, 2023	0.0010	0.0010	0.0007	0.0008	0.0008	1,096,060
Dec 28, 2023	0.0008	0.0009	0.0008	0.0009	0.0009	21,000
Dec 27, 2023	0.0008	0.0009	0.0006	0.0009	0.0009	2,107,000
Dec 26, 2023	0.0008	0.0009	0.0006	0.0009	0.0009	1,934,211
Dec 22, 2023	0.0010	0.0010	0.0006	0.0008	0.0008	1,934,400
Dec 21, 2023	0.0010	0.0010	0.0007	0.0010	0.0010	1,604,000
Dec 20, 2023	0.0006	0.0013	0.0006	0.0012	0.0012	503,816
Dec 19, 2023	0.0010	0.0013	0.0005	0.0010	0.0010	1,094,654
Dec 18, 2023	0.0012	0.0015	0.0010	0.0010	0.0010	2,975,667
Dec 15, 2023	0.0010	0.0013	0.0010	0.0013	0.0013	20,000
Dec 14, 2023	0.0012	0.0012	0.0011	0.0012	0.0012	133,000
Dec 13, 2023	0.0012	0.0013	0.0012	0.0013	0.0013	127,000
Dec 12, 2023	0.0012	0.0013	0.0011	0.0012	0.0012	929,567
Dec 11, 2023	0.0011	0.0013	0.0011	0.0011	0.0011	76,000
Dec 08, 2023	0.0010	0.0013	0.0010	0.0013	0.0013	109,200
Dec 07, 2023	0.0013	0.0014	0.0010	0.0013	0.0013	1,280,400
Dec 06, 2023	0.0014	0.0014	0.0011	0.0013	0.0013	537,100
Dec 05, 2023	0.0012	0.0014	0.0012	0.0014	0.0014	100,100
Dec 04, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	35,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,202.95-563.52(-0.65%)

PCT Ltd (PCTL)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,202.95
-563.52(-0.65%)