Canada Markets open in 2 hrs 18 mins

PCT Ltd (PCTL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0096+0.0009 (+10.34%)
At close: 03:53PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
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
Jul 07, 20220.00850.00890.00850.00890.0089668,860
Jul 06, 20220.00840.00900.00840.00840.0084569,189
Jul 05, 20220.00850.00890.00830.00830.0083207,921
Jul 01, 20220.00850.00990.00850.00920.00921,024,613
Jun 30, 20220.00850.00970.00850.00850.00851,200,356
Jun 29, 20220.00920.00920.00860.00860.008660,500
Jun 28, 20220.00850.00950.00800.00940.0094455,400
Jun 27, 20220.00820.00940.00760.00900.00903,123,550
Jun 24, 20220.00820.00840.00770.00840.00842,829,099
Jun 23, 20220.00880.00890.00800.00810.00814,350,804
Jun 22, 20220.01000.01000.00870.00870.0087405,371
Jun 21, 20220.00810.01020.00810.00950.00951,233,990
Jun 17, 20220.00890.00910.00880.00890.0089369,159
Jun 16, 20220.00880.00940.00810.00840.0084600,996
Jun 15, 20220.00880.00940.00840.00940.0094822,310
Jun 14, 20220.01000.01000.00550.00860.00868,743,886
Jun 13, 20220.00930.01000.00930.01000.0100878,218
Jun 10, 20220.00940.01000.00910.00990.00993,792,024
Jun 09, 20220.01030.01090.00950.00990.00993,200,254
Jun 08, 20220.01140.01180.01030.01040.01043,832,362
Jun 07, 20220.01010.01270.00990.01060.01068,627,380
Jun 06, 20220.01030.01040.00950.01040.01042,926,386
Jun 03, 20220.01090.01120.01000.01050.01052,964,047
Jun 02, 20220.01010.01120.01010.01050.01053,135,775
Jun 01, 20220.01180.01550.01000.01010.01016,870,549
May 31, 20220.01010.01200.01010.01180.01182,628,474
May 27, 20220.01190.01190.01110.01190.0119219,164
May 26, 20220.01210.01290.01100.01110.01111,726,064
May 25, 20220.01200.01230.01100.01190.0119324,650
May 24, 20220.01280.01280.01150.01220.0122100,174
May 23, 20220.01260.01330.01220.01260.0126162,432
May 20, 20220.01310.01330.01150.01200.0120431,291
May 19, 20220.01410.01440.01370.01440.0144350,111
May 18, 20220.01480.01500.01360.01420.01421,616,577
May 17, 20220.01260.01480.01260.01470.0147654,878
May 16, 20220.01500.01500.01350.01450.0145147,233
May 13, 20220.01200.01250.01150.01250.01251,062,654
May 12, 20220.01050.01210.01050.01210.01211,855,846
May 11, 20220.01140.01200.01050.01050.0105793,149
May 10, 20220.01130.01170.01060.01140.01141,025,957
May 09, 20220.01190.01190.01130.01130.0113946,303
May 06, 20220.01190.01230.01190.01190.011916,490
May 05, 20220.01110.01240.01110.01150.0115412,613
May 04, 20220.01110.01250.01110.01130.01134,640,497
May 03, 20220.01150.01250.01110.01250.01252,115,685
May 02, 20220.01150.01200.01120.01200.012085,180
Apr 29, 20220.01120.01190.01050.01180.0118440,000
Apr 28, 20220.01180.01200.01120.01200.0120423,181
Apr 27, 20220.01230.01240.01110.01170.0117239,000
Apr 26, 20220.01120.01200.01110.01140.0114519,327
Apr 25, 20220.01220.01240.01210.01220.0122369,990
Apr 22, 20220.01250.01250.01100.01220.0122978,053
Apr 21, 20220.01150.01250.01120.01190.0119668,841
Apr 20, 20220.01200.01200.01150.01150.0115228,000
Apr 19, 20220.01130.01300.01130.01300.0130371,156
Apr 18, 20220.01190.01300.01130.01300.01301,285,321
Apr 14, 20220.01300.01300.01120.01120.0112348,014
Apr 13, 20220.01260.01260.01000.01200.0120825,840
Apr 12, 20220.01300.01300.01220.01220.0122924,556
Apr 11, 20220.01390.01390.01180.01240.01241,575,227
Apr 08, 20220.01340.01470.01270.01310.0131650,500
Apr 07, 20220.01400.01430.01400.01400.014016,170
Apr 06, 20220.01400.01490.01390.01420.01424,754,025
Apr 05, 20220.01370.01500.01340.01410.0141721,285
Apr 04, 20220.01500.01500.01360.01450.0145889,281
Apr 01, 20220.01450.01550.01350.01430.01431,944,198
Mar 31, 20220.01670.01740.01530.01700.0170824,107
Mar 30, 20220.01460.01780.01460.01710.0171828,234
Mar 29, 20220.01500.01900.01380.01570.01571,188,916
Mar 28, 20220.01530.01610.01500.01610.0161281,678
Mar 25, 20220.01500.01600.01460.01600.01601,695,701
Mar 24, 20220.01610.01670.01500.01600.01601,544,756
Mar 23, 20220.01690.01690.01550.01550.0155822,583
Mar 22, 20220.01610.01730.01550.01700.0170712,522
Mar 21, 20220.01620.01620.01540.01600.0160562,325
Mar 18, 20220.01620.01620.01500.01620.0162265,815
Mar 17, 20220.01600.01730.01510.01620.0162453,790
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...