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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	-	-	-	-	-	-
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
Jul 07, 2022	0.0085	0.0089	0.0085	0.0089	0.0089	668,860
Jul 06, 2022	0.0084	0.0090	0.0084	0.0084	0.0084	569,189
Jul 05, 2022	0.0085	0.0089	0.0083	0.0083	0.0083	207,921
Jul 01, 2022	0.0085	0.0099	0.0085	0.0092	0.0092	1,024,613
Jun 30, 2022	0.0085	0.0097	0.0085	0.0085	0.0085	1,200,356
Jun 29, 2022	0.0092	0.0092	0.0086	0.0086	0.0086	60,500
Jun 28, 2022	0.0085	0.0095	0.0080	0.0094	0.0094	455,400
Jun 27, 2022	0.0082	0.0094	0.0076	0.0090	0.0090	3,123,550
Jun 24, 2022	0.0082	0.0084	0.0077	0.0084	0.0084	2,829,099
Jun 23, 2022	0.0088	0.0089	0.0080	0.0081	0.0081	4,350,804
Jun 22, 2022	0.0100	0.0100	0.0087	0.0087	0.0087	405,371
Jun 21, 2022	0.0081	0.0102	0.0081	0.0095	0.0095	1,233,990
Jun 17, 2022	0.0089	0.0091	0.0088	0.0089	0.0089	369,159
Jun 16, 2022	0.0088	0.0094	0.0081	0.0084	0.0084	600,996
Jun 15, 2022	0.0088	0.0094	0.0084	0.0094	0.0094	822,310
Jun 14, 2022	0.0100	0.0100	0.0055	0.0086	0.0086	8,743,886
Jun 13, 2022	0.0093	0.0100	0.0093	0.0100	0.0100	878,218
Jun 10, 2022	0.0094	0.0100	0.0091	0.0099	0.0099	3,792,024
Jun 09, 2022	0.0103	0.0109	0.0095	0.0099	0.0099	3,200,254
Jun 08, 2022	0.0114	0.0118	0.0103	0.0104	0.0104	3,832,362
Jun 07, 2022	0.0101	0.0127	0.0099	0.0106	0.0106	8,627,380
Jun 06, 2022	0.0103	0.0104	0.0095	0.0104	0.0104	2,926,386
Jun 03, 2022	0.0109	0.0112	0.0100	0.0105	0.0105	2,964,047
Jun 02, 2022	0.0101	0.0112	0.0101	0.0105	0.0105	3,135,775
Jun 01, 2022	0.0118	0.0155	0.0100	0.0101	0.0101	6,870,549
May 31, 2022	0.0101	0.0120	0.0101	0.0118	0.0118	2,628,474
May 27, 2022	0.0119	0.0119	0.0111	0.0119	0.0119	219,164
May 26, 2022	0.0121	0.0129	0.0110	0.0111	0.0111	1,726,064
May 25, 2022	0.0120	0.0123	0.0110	0.0119	0.0119	324,650
May 24, 2022	0.0128	0.0128	0.0115	0.0122	0.0122	100,174
May 23, 2022	0.0126	0.0133	0.0122	0.0126	0.0126	162,432
May 20, 2022	0.0131	0.0133	0.0115	0.0120	0.0120	431,291
May 19, 2022	0.0141	0.0144	0.0137	0.0144	0.0144	350,111
May 18, 2022	0.0148	0.0150	0.0136	0.0142	0.0142	1,616,577
May 17, 2022	0.0126	0.0148	0.0126	0.0147	0.0147	654,878
May 16, 2022	0.0150	0.0150	0.0135	0.0145	0.0145	147,233
May 13, 2022	0.0120	0.0125	0.0115	0.0125	0.0125	1,062,654
May 12, 2022	0.0105	0.0121	0.0105	0.0121	0.0121	1,855,846
May 11, 2022	0.0114	0.0120	0.0105	0.0105	0.0105	793,149
May 10, 2022	0.0113	0.0117	0.0106	0.0114	0.0114	1,025,957
May 09, 2022	0.0119	0.0119	0.0113	0.0113	0.0113	946,303
May 06, 2022	0.0119	0.0123	0.0119	0.0119	0.0119	16,490
May 05, 2022	0.0111	0.0124	0.0111	0.0115	0.0115	412,613
May 04, 2022	0.0111	0.0125	0.0111	0.0113	0.0113	4,640,497
May 03, 2022	0.0115	0.0125	0.0111	0.0125	0.0125	2,115,685
May 02, 2022	0.0115	0.0120	0.0112	0.0120	0.0120	85,180
Apr 29, 2022	0.0112	0.0119	0.0105	0.0118	0.0118	440,000
Apr 28, 2022	0.0118	0.0120	0.0112	0.0120	0.0120	423,181
Apr 27, 2022	0.0123	0.0124	0.0111	0.0117	0.0117	239,000
Apr 26, 2022	0.0112	0.0120	0.0111	0.0114	0.0114	519,327
Apr 25, 2022	0.0122	0.0124	0.0121	0.0122	0.0122	369,990
Apr 22, 2022	0.0125	0.0125	0.0110	0.0122	0.0122	978,053
Apr 21, 2022	0.0115	0.0125	0.0112	0.0119	0.0119	668,841
Apr 20, 2022	0.0120	0.0120	0.0115	0.0115	0.0115	228,000
Apr 19, 2022	0.0113	0.0130	0.0113	0.0130	0.0130	371,156
Apr 18, 2022	0.0119	0.0130	0.0113	0.0130	0.0130	1,285,321
Apr 14, 2022	0.0130	0.0130	0.0112	0.0112	0.0112	348,014
Apr 13, 2022	0.0126	0.0126	0.0100	0.0120	0.0120	825,840
Apr 12, 2022	0.0130	0.0130	0.0122	0.0122	0.0122	924,556
Apr 11, 2022	0.0139	0.0139	0.0118	0.0124	0.0124	1,575,227
Apr 08, 2022	0.0134	0.0147	0.0127	0.0131	0.0131	650,500
Apr 07, 2022	0.0140	0.0143	0.0140	0.0140	0.0140	16,170
Apr 06, 2022	0.0140	0.0149	0.0139	0.0142	0.0142	4,754,025
Apr 05, 2022	0.0137	0.0150	0.0134	0.0141	0.0141	721,285
Apr 04, 2022	0.0150	0.0150	0.0136	0.0145	0.0145	889,281
Apr 01, 2022	0.0145	0.0155	0.0135	0.0143	0.0143	1,944,198
Mar 31, 2022	0.0167	0.0174	0.0153	0.0170	0.0170	824,107
Mar 30, 2022	0.0146	0.0178	0.0146	0.0171	0.0171	828,234
Mar 29, 2022	0.0150	0.0190	0.0138	0.0157	0.0157	1,188,916
Mar 28, 2022	0.0153	0.0161	0.0150	0.0161	0.0161	281,678
Mar 25, 2022	0.0150	0.0160	0.0146	0.0160	0.0160	1,695,701
Mar 24, 2022	0.0161	0.0167	0.0150	0.0160	0.0160	1,544,756
Mar 23, 2022	0.0169	0.0169	0.0155	0.0155	0.0155	822,583
Mar 22, 2022	0.0161	0.0173	0.0155	0.0170	0.0170	712,522
Mar 21, 2022	0.0162	0.0162	0.0154	0.0160	0.0160	562,325
Mar 18, 2022	0.0162	0.0162	0.0150	0.0162	0.0162	265,815
Mar 17, 2022	0.0160	0.0173	0.0151	0.0162	0.0162	453,790
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,669.17+49.07(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.04(+0.09%)

CAD/USD0.7777+0.0043(+0.5521%)

CRUDE OIL91.79+1.03(+1.13%)

BTC-CAD30,090.02-1,003.77(-3.23%)

PCT Ltd (PCTL)

S&P/TSX
19,669.17
+49.07(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.04(+0.09%)

CAD/USD
0.7777
+0.0043(+0.5521%)

CRUDE OIL
91.79
+1.03(+1.13%)

BTC-CAD
30,090.02
-1,003.77(-3.23%)