Canada markets closed

PCT Ltd (PCTL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0013+0.0003 (+30.00%)
At close: 03:19PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20240.00100.00130.00100.00130.00131,802,230
Feb 26, 20240.00140.00140.00090.00100.00104,234,024
Feb 23, 20240.00130.00140.00130.00130.00131,915,599
Feb 22, 20240.00110.00130.00100.00100.0010727,386
Feb 21, 20240.00110.00120.00110.00120.001258,250
Feb 20, 20240.00160.00160.00110.00110.00111,926,750
Feb 16, 20240.00120.00140.00120.00140.0014105,000
Feb 15, 20240.00140.00140.00120.00120.001266,000
Feb 14, 20240.00140.00140.00120.00130.0013364,801
Feb 13, 20240.00120.00120.00120.00120.00122,000
Feb 12, 20240.00100.00120.00100.00120.0012188,053
Feb 09, 20240.00100.00140.00100.00140.0014105,800
Feb 08, 20240.00110.00110.00110.00110.0011750,000
Feb 07, 20240.00160.00160.00110.00140.0014297,600
Feb 06, 20240.00140.00140.00140.00140.00141,000
Feb 05, 20240.00160.00160.00110.00160.001681,000
Feb 02, 20240.00140.00160.00120.00160.00161,337,823
Feb 01, 20240.00120.00150.00120.00120.001218,752
Jan 31, 20240.00130.00150.00120.00140.0014139,325
Jan 30, 20240.00120.00120.00120.00120.001228,675
Jan 29, 20240.00110.00130.00110.00120.0012881,322
Jan 26, 20240.00090.00130.00090.00130.0013429,769
Jan 25, 20240.00120.00140.00100.00110.00113,010,030
Jan 24, 20240.00140.00140.00110.00140.0014969,783
Jan 23, 20240.00120.00120.00120.00120.00122,000
Jan 22, 20240.00130.00130.00120.00130.0013102,000
Jan 19, 20240.00140.00150.00130.00150.0015145,610
Jan 18, 20240.00140.00150.00120.00140.0014310,797
Jan 17, 20240.00160.00180.00160.00160.001660,000
Jan 16, 20240.00080.00180.00080.00180.00187,149,960
Jan 12, 20240.00090.00110.00090.00100.0010984,000
Jan 11, 20240.00080.00090.00080.00090.000926,000
Jan 10, 20240.00110.00110.00090.00100.0010814,000
Jan 09, 20240.00100.00100.00080.00100.0010546,001
Jan 08, 20240.00100.00100.00070.00080.0008782,083
Jan 05, 20240.00100.00100.00070.00100.00105,000
Jan 04, 20240.00100.00100.00070.00100.0010371,320
Jan 03, 20240.00090.00100.00090.00100.00109,000
Jan 02, 20240.00070.00100.00070.00100.0010126,316
Dec 29, 20230.00100.00100.00070.00080.00081,096,060
Dec 28, 20230.00080.00090.00080.00090.000921,000
Dec 27, 20230.00080.00090.00060.00090.00092,107,000
Dec 26, 20230.00080.00090.00060.00090.00091,934,211
Dec 22, 20230.00100.00100.00060.00080.00081,934,400
Dec 21, 20230.00100.00100.00070.00100.00101,604,000
Dec 20, 20230.00060.00130.00060.00120.0012503,816
Dec 19, 20230.00100.00130.00050.00100.00101,094,654
Dec 18, 20230.00120.00150.00100.00100.00102,975,667
Dec 15, 20230.00100.00130.00100.00130.001320,000
Dec 14, 20230.00120.00120.00110.00120.0012133,000
Dec 13, 20230.00120.00130.00120.00130.0013127,000
Dec 12, 20230.00120.00130.00110.00120.0012929,567
Dec 11, 20230.00110.00130.00110.00110.001176,000
Dec 08, 20230.00100.00130.00100.00130.0013109,200
Dec 07, 20230.00130.00140.00100.00130.00131,280,400
Dec 06, 20230.00140.00140.00110.00130.0013537,100
Dec 05, 20230.00120.00140.00120.00140.0014100,100
Dec 04, 20230.00150.00150.00150.00150.001535,000
Dec 01, 20230.00110.00190.00110.00150.0015256,000
Nov 30, 20230.00160.00160.00150.00150.00159,620
Nov 29, 20230.00170.00170.00150.00170.0017263,927
Nov 28, 20230.00170.00170.00170.00170.0017-
Nov 27, 20230.00140.00170.00110.00170.00173,770,099
Nov 24, 20230.00160.00170.00130.00170.0017593,000
Nov 22, 20230.00160.00190.00140.00160.0016110,225
Nov 21, 20230.00150.00150.00150.00150.001510,000
Nov 20, 20230.00130.00190.00130.00190.0019212,000
Nov 17, 20230.00130.00200.00130.00130.0013151,510
Nov 16, 20230.00160.00260.00130.00200.0020158,700
Nov 15, 20230.00150.00160.00150.00160.001634,800
Nov 14, 20230.00150.00150.00140.00140.001434,827
Nov 13, 20230.00140.00170.00140.00140.00143,411,031
Nov 10, 20230.00140.00190.00140.00190.001988,845
Nov 09, 20230.00170.00170.00140.00170.00172,200
Nov 08, 20230.00160.00210.00150.00180.00181,269,799
Nov 07, 20230.00190.00220.00190.00190.0019131,444
Nov 06, 20230.00200.00200.00180.00190.0019191,423
Nov 03, 20230.00180.00200.00180.00200.0020244,265
Nov 02, 20230.00160.00200.00150.00200.00201,506,167
Nov 01, 20230.00150.00150.00140.00150.0015164,250
Oct 31, 20230.00150.00160.00140.00150.0015318,100
Oct 30, 20230.00160.00160.00150.00160.0016197,846
Oct 27, 20230.00160.00160.00150.00160.0016111,000
Oct 26, 20230.00160.00160.00150.00160.00163,303,000
Oct 25, 20230.00160.00180.00150.00160.001634,200
Oct 24, 20230.00170.00180.00120.00180.0018528,333
Oct 23, 20230.00190.00190.00190.00190.0019814
Oct 20, 20230.00140.00170.00130.00130.0013599,451
Oct 19, 20230.00120.00150.00120.00150.001530,000
Oct 18, 20230.00140.00150.00100.00150.0015901,000
Oct 17, 20230.00150.00150.00130.00130.001311,000
Oct 16, 20230.00150.00150.00120.00140.00141,320,522
Oct 13, 20230.00160.00170.00150.00160.001624,700
Oct 12, 20230.00160.00170.00150.00150.00153,050
Oct 11, 20230.00130.00160.00130.00160.0016422,200
Oct 10, 20230.00130.00170.00130.00150.0015139,957
Oct 09, 20230.00130.00170.00130.00170.0017502,517
Oct 06, 20230.00120.00200.00120.00170.0017210,200
Oct 05, 20230.00160.00200.00150.00200.0020738,068
Oct 04, 20230.00120.00180.00120.00180.00181,092,312
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...