Canada markets close in 4 hours 28 minutes

PlantX Life Inc. (PLTXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0890-0.0010 (-1.11%)
As of 10:51AM EST. Market open.
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.09000.09500.08000.08900.089073,815
Feb 02, 20230.08700.10000.08000.09000.0900139,800
Feb 01, 20230.08400.09100.08000.08000.080020,800
Jan 31, 20230.10000.10000.10000.10000.1000-
Jan 30, 20230.10400.10400.08100.10000.100089,400
Jan 27, 20230.09000.10400.09000.10400.104011,200
Jan 26, 20230.13000.13000.09500.10400.1040120,600
Jan 25, 20230.12000.12000.09600.09600.096020,900
Jan 24, 20230.10200.11600.10200.11600.1160400
Jan 23, 20230.10200.12400.10200.12400.12403,100
Jan 20, 20230.12900.13000.12200.12200.12205,300
Jan 19, 20230.12300.13000.12100.12500.125045,500
Jan 18, 20230.13700.13700.11200.12000.120036,100
Jan 17, 20230.12600.12600.11300.11900.119022,500
Jan 13, 20230.13000.13000.11200.11200.112010,300
Jan 12, 20230.11400.12600.09700.10000.100068,600
Jan 11, 20230.11000.13900.10500.12300.123045,600
Jan 10, 20230.10000.14000.10000.12600.126012,000
Jan 09, 20230.08600.14000.08600.12500.125011,600
Jan 06, 20230.11800.12200.11800.11800.118029,900
Jan 05, 20230.14400.15000.12500.15000.15006,200
Jan 04, 20230.11000.18000.11000.16300.16306,400
Jan 03, 20230.16700.16700.16700.16700.16702,200
Dec 30, 20220.12000.20400.11000.15700.157010,100
Dec 29, 20220.11000.14800.11000.14800.14802,900
Dec 28, 20220.14800.15000.11000.11000.110032,000
Dec 27, 20220.09900.16600.09600.16600.16605,300
Dec 23, 20220.09000.15300.09000.15300.15305,800
Dec 22, 20220.11300.13000.06500.12000.120050,000
Dec 21, 20220.17000.18000.15000.15000.150027,700
Dec 20, 20220.18300.20600.17000.17000.170022,000
Dec 19, 20220.14400.20600.14400.20600.20602,600
Dec 16, 20220.20600.20600.18300.20600.20603,700
Dec 15, 20220.20600.23000.20600.23000.23002,200
Dec 14, 20220.18300.23000.18300.20600.20603,600
Dec 13, 20220.18000.20600.18000.20600.20603,000
Dec 12, 20220.18000.20500.18000.20500.205011,000
Dec 09, 20220.23000.23000.20000.21300.21309,400
Dec 08, 20220.23000.40000.11400.20000.200035,800
Dec 07, 20220.24000.50000.21000.42500.425053,200
Dec 06, 20220.21000.23000.21000.23000.23002,800
Dec 05, 20220.22500.22500.22500.22500.2250-
Dec 02, 20220.22500.22500.22500.22500.22504,100
Dec 01, 20220.24000.24000.24000.24000.2400-
Nov 30, 20220.24000.24000.24000.24000.24001,000
Nov 29, 20220.22200.24000.22000.24000.24001,800
Nov 28, 20220.22000.25000.22000.25000.2500900
Nov 25, 20220.20000.22500.20000.22500.22501,000
Nov 23, 20220.22500.22500.22500.22500.2250500
Nov 22, 20220.25000.25000.20000.22500.225030,000
Nov 21, 20220.20000.22500.20000.22500.2250900
Nov 18, 20220.20300.25000.20000.25000.250012,900
Nov 17, 20220.22500.22500.22500.22500.2250900
Nov 16, 20220.19000.22800.19000.22800.22802,800
Nov 15, 20220.18500.22000.18500.22000.2200600
Nov 14, 20220.19000.21500.19000.21500.2150600
Nov 11, 20220.22000.22000.19000.19000.19001,000
Nov 10, 20220.18000.22000.18000.19000.1900900
Nov 09, 20220.18000.20800.18000.18000.18005,900
Nov 08, 20220.15000.21500.14600.21500.21504,400
Nov 07, 20220.14500.25000.14500.25000.25002,000
Nov 04, 20220.27500.27500.12200.18800.18804,200
Nov 03, 20220.18500.18500.13500.13500.1350900
Nov 02, 20220.20800.21300.11000.21300.213017,400
Nov 01, 20220.17700.27500.15100.27500.2750600
Oct 31, 20220.19400.21800.19400.21800.21803,600
Oct 28, 20220.16000.23700.15000.23700.23708,600
Oct 27, 20220.23400.27500.11000.21300.21307,200
Oct 26, 20220.19400.25000.14400.25000.250020,900
Oct 25, 20220.30000.30000.11000.21400.21401,800
Oct 24, 20220.23200.23200.23200.23200.2320-
Oct 21, 20220.17500.23200.13000.23200.23201,200
Oct 20, 20220.17300.24600.12000.24600.246011,300
Oct 19, 20220.19000.24600.14000.24600.24601,900
Oct 18, 20220.16300.17000.15100.15800.158010,000
Oct 17, 20220.17800.21200.14800.14800.148034,000
Oct 14, 20220.26000.26000.18000.18000.180014,400
Oct 13, 20220.31800.37800.27200.27200.27203,700
Oct 12, 20220.38800.40100.35400.37400.37403,100
Oct 11, 20220.25000.41200.25000.39600.396058,500
Oct 10, 20220.23000.24000.23000.24000.2400800
Oct 07, 20220.22000.23500.22000.23500.235033,100
Oct 06, 20220.20700.28900.20700.22000.22008,300
Oct 05, 20220.26000.30200.25000.29500.295015,500
Oct 04, 20220.30000.35000.25000.29000.29009,200
Oct 03, 20220.35000.35000.30500.30500.3050900
Sept 30, 20220.29500.35000.29000.35000.35008,000
Sept 29, 20220.19000.30000.19000.30000.30005,800
Sept 28, 20220.29200.34400.18800.25700.257045,600
Sept 27, 20220.28400.28400.28400.28400.2840700
Sept 26, 20220.01900.01900.01900.01900.0190-
Sept 23, 20220.02000.02200.01400.01900.01901,158,100
Sept 22, 20220.02000.02200.02000.02200.022093,700
Sept 21, 20220.02300.02300.02000.02200.0220370,300
Sept 20, 20220.02300.02300.02200.02200.0220132,500
Sept 19, 20220.02500.02700.02300.02400.0240654,400
Sept 16, 20220.02500.02600.02500.02600.0260678,600
Sept 15, 20220.02500.02700.02500.02500.0250165,800
Sept 14, 20220.02700.02700.02500.02700.0270131,500
Sept 13, 20220.02600.02800.02500.02600.0260269,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...