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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2022	0.0055	0.0064	0.0055	0.0060	0.0060	436,562
Nov 25, 2022	0.0062	0.0062	0.0060	0.0062	0.0062	624,717
Nov 23, 2022	0.0060	0.0062	0.0055	0.0062	0.0062	977,083
Nov 22, 2022	0.0055	0.0062	0.0055	0.0058	0.0058	96,600
Nov 21, 2022	0.0058	0.0062	0.0055	0.0062	0.0062	233,858
Nov 18, 2022	0.0060	0.0062	0.0055	0.0058	0.0058	671,894
Nov 17, 2022	0.0058	0.0060	0.0053	0.0059	0.0059	792,620
Nov 16, 2022	0.0051	0.0060	0.0051	0.0058	0.0058	482,531
Nov 15, 2022	0.0061	0.0062	0.0053	0.0055	0.0055	71,000
Nov 14, 2022	0.0057	0.0067	0.0048	0.0061	0.0061	965,722
Nov 11, 2022	0.0058	0.0070	0.0054	0.0055	0.0055	549,136
Nov 10, 2022	0.0062	0.0067	0.0058	0.0061	0.0061	438,072
Nov 09, 2022	0.0058	0.0066	0.0055	0.0060	0.0060	203,300
Nov 08, 2022	0.0054	0.0067	0.0054	0.0058	0.0058	1,457,261
Nov 07, 2022	0.0054	0.0054	0.0051	0.0054	0.0054	90,527
Nov 04, 2022	0.0053	0.0056	0.0046	0.0051	0.0051	4,611,095
Nov 03, 2022	0.0058	0.0058	0.0053	0.0057	0.0057	446,900
Nov 02, 2022	0.0061	0.0067	0.0059	0.0060	0.0060	111,600
Nov 01, 2022	0.0058	0.0061	0.0058	0.0059	0.0059	190,107
Oct 31, 2022	0.0050	0.0060	0.0050	0.0058	0.0058	1,198,140
Oct 28, 2022	0.0062	0.0062	0.0054	0.0062	0.0062	164,477
Oct 27, 2022	0.0057	0.0062	0.0053	0.0060	0.0060	1,032,800
Oct 26, 2022	0.0057	0.0062	0.0057	0.0062	0.0062	12,900
Oct 25, 2022	0.0063	0.0068	0.0057	0.0062	0.0062	486,286
Oct 24, 2022	0.0057	0.0065	0.0057	0.0063	0.0063	450,910
Oct 21, 2022	0.0063	0.0065	0.0057	0.0065	0.0065	452,515
Oct 20, 2022	0.0058	0.0071	0.0058	0.0065	0.0065	1,536,221
Oct 19, 2022	0.0059	0.0072	0.0053	0.0059	0.0059	3,262,496
Oct 18, 2022	0.0054	0.0056	0.0054	0.0054	0.0054	963,457
Oct 17, 2022	0.0056	0.0056	0.0050	0.0054	0.0054	1,153,920
Oct 14, 2022	0.0065	0.0066	0.0055	0.0056	0.0056	346,511
Oct 13, 2022	0.0061	0.0070	0.0060	0.0065	0.0065	532,195
Oct 12, 2022	0.0061	0.0069	0.0060	0.0065	0.0065	323,989
Oct 11, 2022	0.0068	0.0068	0.0064	0.0064	0.0064	171,530
Oct 10, 2022	0.0068	0.0068	0.0068	0.0068	0.0068	1,477
Oct 07, 2022	0.0075	0.0075	0.0063	0.0070	0.0070	216,772
Oct 06, 2022	0.0071	0.0075	0.0070	0.0075	0.0075	984,600
Oct 05, 2022	0.0070	0.0071	0.0070	0.0071	0.0071	802,764
Oct 04, 2022	0.0070	0.0070	0.0067	0.0070	0.0070	671,180
Oct 03, 2022	0.0074	0.0074	0.0059	0.0067	0.0067	733,294
Sept 30, 2022	0.0055	0.0074	0.0055	0.0074	0.0074	444,229
Sept 29, 2022	0.0067	0.0071	0.0059	0.0063	0.0063	1,050,747
Sept 28, 2022	0.0066	0.0068	0.0065	0.0066	0.0066	411,376
Sept 27, 2022	0.0062	0.0069	0.0060	0.0068	0.0068	738,210
Sept 26, 2022	0.0062	0.0062	0.0056	0.0060	0.0060	321,230
Sept 23, 2022	0.0070	0.0070	0.0056	0.0056	0.0056	827,514
Sept 22, 2022	0.0067	0.0067	0.0055	0.0065	0.0065	947,281
Sept 21, 2022	0.0067	0.0068	0.0066	0.0068	0.0068	105,800
Sept 20, 2022	0.0066	0.0070	0.0066	0.0070	0.0070	410,840
Sept 19, 2022	0.0066	0.0070	0.0066	0.0070	0.0070	135,666
Sept 16, 2022	0.0069	0.0073	0.0069	0.0070	0.0070	102,000
Sept 15, 2022	0.0066	0.0069	0.0066	0.0066	0.0066	213,613
Sept 14, 2022	0.0069	0.0069	0.0066	0.0066	0.0066	513,300
Sept 13, 2022	0.0065	0.0070	0.0065	0.0066	0.0066	431,272
Sept 12, 2022	0.0065	0.0072	0.0065	0.0072	0.0072	211,561
Sept 09, 2022	0.0069	0.0075	0.0068	0.0072	0.0072	833,177
Sept 08, 2022	0.0065	0.0070	0.0065	0.0070	0.0070	25,422
Sept 07, 2022	0.0070	0.0085	0.0060	0.0075	0.0075	1,278,906
Sept 06, 2022	0.0070	0.0070	0.0060	0.0066	0.0066	1,414,256
Sept 02, 2022	0.0074	0.0076	0.0068	0.0068	0.0068	289,455
Sept 01, 2022	0.0073	0.0076	0.0070	0.0074	0.0074	1,294,175
Aug 31, 2022	0.0073	0.0077	0.0070	0.0077	0.0077	123,987
Aug 30, 2022	0.0071	0.0073	0.0070	0.0073	0.0073	188,231
Aug 29, 2022	0.0070	0.0074	0.0068	0.0073	0.0073	866,949
Aug 26, 2022	0.0073	0.0077	0.0070	0.0070	0.0070	311,340
Aug 25, 2022	0.0069	0.0074	0.0063	0.0072	0.0072	2,146,738
Aug 24, 2022	0.0060	0.0070	0.0060	0.0069	0.0069	338,377
Aug 23, 2022	0.0061	0.0073	0.0050	0.0060	0.0060	7,516,598
Aug 22, 2022	0.0074	0.0074	0.0061	0.0061	0.0061	2,182,119
Aug 19, 2022	0.0061	0.0073	0.0061	0.0073	0.0073	2,194,439
Aug 18, 2022	0.0079	0.0079	0.0068	0.0070	0.0070	2,582,709
Aug 17, 2022	0.0069	0.0079	0.0069	0.0078	0.0078	498,012
Aug 16, 2022	0.0075	0.0080	0.0057	0.0069	0.0069	4,588,964
Aug 15, 2022	0.0089	0.0093	0.0075	0.0078	0.0078	3,833,429
Aug 12, 2022	0.0089	0.0092	0.0088	0.0090	0.0090	1,060,071
Aug 11, 2022	0.0094	0.0094	0.0089	0.0089	0.0089	102,000
Aug 10, 2022	0.0092	0.0092	0.0087	0.0088	0.0088	203,475
Aug 09, 2022	0.0093	0.0097	0.0087	0.0089	0.0089	271,304
Aug 08, 2022	0.0090	0.0097	0.0089	0.0096	0.0096	1,085,419
Aug 05, 2022	0.0086	0.0092	0.0086	0.0087	0.0087	759,713
Aug 04, 2022	0.0089	0.0091	0.0085	0.0089	0.0089	1,098,947
Aug 03, 2022	0.0092	0.0092	0.0085	0.0089	0.0089	648,687
Aug 02, 2022	0.0090	0.0091	0.0085	0.0087	0.0087	483,056
Aug 01, 2022	0.0093	0.0093	0.0086	0.0092	0.0092	470,463
Jul 29, 2022	0.0087	0.0093	0.0085	0.0093	0.0093	769,867
Jul 28, 2022	0.0088	0.0092	0.0085	0.0092	0.0092	371,193
Jul 27, 2022	0.0090	0.0091	0.0086	0.0086	0.0086	910,107
Jul 26, 2022	0.0085	0.0094	0.0085	0.0094	0.0094	459,901
Jul 25, 2022	0.0108	0.0108	0.0086	0.0087	0.0087	845,483
Jul 22, 2022	0.0098	0.0098	0.0085	0.0092	0.0092	1,021,200
Jul 21, 2022	0.0090	0.0093	0.0090	0.0090	0.0090	205,200
Jul 20, 2022	0.0098	0.0098	0.0089	0.0093	0.0093	186,579
Jul 19, 2022	0.0094	0.0094	0.0088	0.0091	0.0091	580,685
Jul 18, 2022	0.0100	0.0100	0.0090	0.0093	0.0093	437,158
Jul 15, 2022	0.0105	0.0109	0.0090	0.0097	0.0097	636,891
Jul 14, 2022	0.0105	0.0107	0.0090	0.0103	0.0103	712,200
Jul 13, 2022	0.0105	0.0110	0.0091	0.0091	0.0091	1,678,644
Jul 12, 2022	0.0100	0.0100	0.0094	0.0099	0.0099	1,006,588
Jul 11, 2022	0.0090	0.0093	0.0089	0.0093	0.0093	345,573
Jul 08, 2022	0.0089	0.0089	0.0088	0.0088	0.0088	27,106
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,220.49-163.28(-0.80%)

S&P 5003,963.94-62.18(-1.54%)

DOW33,849.46-497.57(-1.45%)

CAD/USD0.7433+0.0020(+0.28%)

CRUDE OIL79.29+2.05(+2.65%)

BTC-CAD22,200.01+255.56(+1.16%)

PCT Ltd (PCTL)

S&P/TSX
20,220.49
-163.28(-0.80%)

S&P 500
3,963.94
-62.18(-1.54%)

DOW
33,849.46
-497.57(-1.45%)

CAD/USD
0.7433
+0.0020(+0.28%)

CRUDE OIL
79.29
+2.05(+2.65%)

BTC-CAD
22,200.01
+255.56(+1.16%)