Canada markets open in 2 hours 19 minutes

PCT Ltd (PCTL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0060-0.0002 (-3.23%)
At close: 03:57PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.00550.00640.00550.00600.0060436,562
Nov 25, 20220.00620.00620.00600.00620.0062624,717
Nov 23, 20220.00600.00620.00550.00620.0062977,083
Nov 22, 20220.00550.00620.00550.00580.005896,600
Nov 21, 20220.00580.00620.00550.00620.0062233,858
Nov 18, 20220.00600.00620.00550.00580.0058671,894
Nov 17, 20220.00580.00600.00530.00590.0059792,620
Nov 16, 20220.00510.00600.00510.00580.0058482,531
Nov 15, 20220.00610.00620.00530.00550.005571,000
Nov 14, 20220.00570.00670.00480.00610.0061965,722
Nov 11, 20220.00580.00700.00540.00550.0055549,136
Nov 10, 20220.00620.00670.00580.00610.0061438,072
Nov 09, 20220.00580.00660.00550.00600.0060203,300
Nov 08, 20220.00540.00670.00540.00580.00581,457,261
Nov 07, 20220.00540.00540.00510.00540.005490,527
Nov 04, 20220.00530.00560.00460.00510.00514,611,095
Nov 03, 20220.00580.00580.00530.00570.0057446,900
Nov 02, 20220.00610.00670.00590.00600.0060111,600
Nov 01, 20220.00580.00610.00580.00590.0059190,107
Oct 31, 20220.00500.00600.00500.00580.00581,198,140
Oct 28, 20220.00620.00620.00540.00620.0062164,477
Oct 27, 20220.00570.00620.00530.00600.00601,032,800
Oct 26, 20220.00570.00620.00570.00620.006212,900
Oct 25, 20220.00630.00680.00570.00620.0062486,286
Oct 24, 20220.00570.00650.00570.00630.0063450,910
Oct 21, 20220.00630.00650.00570.00650.0065452,515
Oct 20, 20220.00580.00710.00580.00650.00651,536,221
Oct 19, 20220.00590.00720.00530.00590.00593,262,496
Oct 18, 20220.00540.00560.00540.00540.0054963,457
Oct 17, 20220.00560.00560.00500.00540.00541,153,920
Oct 14, 20220.00650.00660.00550.00560.0056346,511
Oct 13, 20220.00610.00700.00600.00650.0065532,195
Oct 12, 20220.00610.00690.00600.00650.0065323,989
Oct 11, 20220.00680.00680.00640.00640.0064171,530
Oct 10, 20220.00680.00680.00680.00680.00681,477
Oct 07, 20220.00750.00750.00630.00700.0070216,772
Oct 06, 20220.00710.00750.00700.00750.0075984,600
Oct 05, 20220.00700.00710.00700.00710.0071802,764
Oct 04, 20220.00700.00700.00670.00700.0070671,180
Oct 03, 20220.00740.00740.00590.00670.0067733,294
Sept 30, 20220.00550.00740.00550.00740.0074444,229
Sept 29, 20220.00670.00710.00590.00630.00631,050,747
Sept 28, 20220.00660.00680.00650.00660.0066411,376
Sept 27, 20220.00620.00690.00600.00680.0068738,210
Sept 26, 20220.00620.00620.00560.00600.0060321,230
Sept 23, 20220.00700.00700.00560.00560.0056827,514
Sept 22, 20220.00670.00670.00550.00650.0065947,281
Sept 21, 20220.00670.00680.00660.00680.0068105,800
Sept 20, 20220.00660.00700.00660.00700.0070410,840
Sept 19, 20220.00660.00700.00660.00700.0070135,666
Sept 16, 20220.00690.00730.00690.00700.0070102,000
Sept 15, 20220.00660.00690.00660.00660.0066213,613
Sept 14, 20220.00690.00690.00660.00660.0066513,300
Sept 13, 20220.00650.00700.00650.00660.0066431,272
Sept 12, 20220.00650.00720.00650.00720.0072211,561
Sept 09, 20220.00690.00750.00680.00720.0072833,177
Sept 08, 20220.00650.00700.00650.00700.007025,422
Sept 07, 20220.00700.00850.00600.00750.00751,278,906
Sept 06, 20220.00700.00700.00600.00660.00661,414,256
Sept 02, 20220.00740.00760.00680.00680.0068289,455
Sept 01, 20220.00730.00760.00700.00740.00741,294,175
Aug 31, 20220.00730.00770.00700.00770.0077123,987
Aug 30, 20220.00710.00730.00700.00730.0073188,231
Aug 29, 20220.00700.00740.00680.00730.0073866,949
Aug 26, 20220.00730.00770.00700.00700.0070311,340
Aug 25, 20220.00690.00740.00630.00720.00722,146,738
Aug 24, 20220.00600.00700.00600.00690.0069338,377
Aug 23, 20220.00610.00730.00500.00600.00607,516,598
Aug 22, 20220.00740.00740.00610.00610.00612,182,119
Aug 19, 20220.00610.00730.00610.00730.00732,194,439
Aug 18, 20220.00790.00790.00680.00700.00702,582,709
Aug 17, 20220.00690.00790.00690.00780.0078498,012
Aug 16, 20220.00750.00800.00570.00690.00694,588,964
Aug 15, 20220.00890.00930.00750.00780.00783,833,429
Aug 12, 20220.00890.00920.00880.00900.00901,060,071
Aug 11, 20220.00940.00940.00890.00890.0089102,000
Aug 10, 20220.00920.00920.00870.00880.0088203,475
Aug 09, 20220.00930.00970.00870.00890.0089271,304
Aug 08, 20220.00900.00970.00890.00960.00961,085,419
Aug 05, 20220.00860.00920.00860.00870.0087759,713
Aug 04, 20220.00890.00910.00850.00890.00891,098,947
Aug 03, 20220.00920.00920.00850.00890.0089648,687
Aug 02, 20220.00900.00910.00850.00870.0087483,056
Aug 01, 20220.00930.00930.00860.00920.0092470,463
Jul 29, 20220.00870.00930.00850.00930.0093769,867
Jul 28, 20220.00880.00920.00850.00920.0092371,193
Jul 27, 20220.00900.00910.00860.00860.0086910,107
Jul 26, 20220.00850.00940.00850.00940.0094459,901
Jul 25, 20220.01080.01080.00860.00870.0087845,483
Jul 22, 20220.00980.00980.00850.00920.00921,021,200
Jul 21, 20220.00900.00930.00900.00900.0090205,200
Jul 20, 20220.00980.00980.00890.00930.0093186,579
Jul 19, 20220.00940.00940.00880.00910.0091580,685
Jul 18, 20220.01000.01000.00900.00930.0093437,158
Jul 15, 20220.01050.01090.00900.00970.0097636,891
Jul 14, 20220.01050.01070.00900.01030.0103712,200
Jul 13, 20220.01050.01100.00910.00910.00911,678,644
Jul 12, 20220.01000.01000.00940.00990.00991,006,588
Jul 11, 20220.00900.00930.00890.00930.0093345,573
Jul 08, 20220.00890.00890.00880.00880.008827,106
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...