Canada markets close in 3 hours 28 minutes

PlantX Life Inc. (PLTXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0540+0.0050 (+10.20%)
As of 11:58AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20220.05400.05400.04710.05400.0540342,230
Jul 06, 20220.05500.05500.04600.04900.0490141,500
Jul 05, 20220.05100.05300.03900.05300.05301,653,200
Jul 01, 20220.06200.06600.06100.06100.061031,000
Jun 30, 20220.05300.06200.05000.06200.0620411,600
Jun 29, 20220.05500.05500.04500.05000.0500474,500
Jun 28, 20220.05000.06300.05000.05600.0560408,900
Jun 27, 20220.05700.06200.05700.06200.062010,300
Jun 24, 20220.06700.06700.05800.06100.0610230,900
Jun 23, 20220.06600.06700.05300.06200.0620432,500
Jun 22, 20220.06600.06600.05400.06000.0600285,800
Jun 21, 20220.08100.08100.06000.06400.0640791,600
Jun 17, 20220.09700.09700.07500.08100.0810523,300
Jun 16, 20220.10800.10800.09400.09400.0940229,200
Jun 15, 20220.12000.12000.10800.11600.116046,000
Jun 14, 20220.12200.12200.11800.12000.12008,000
Jun 13, 20220.14000.15000.12000.12600.1260407,700
Jun 10, 20220.13000.13800.11700.12700.1270345,100
Jun 09, 20220.12500.12800.10300.12600.1260242,900
Jun 08, 20220.12000.12000.10400.11200.1120232,300
Jun 07, 20220.10400.11900.10400.11300.113087,200
Jun 06, 20220.14400.14400.11300.11900.1190821,200
Jun 03, 20220.13800.14400.13600.13800.138022,500
Jun 02, 20220.13100.15200.13100.14500.145066,500
Jun 01, 20220.13700.15200.13300.15200.152066,200
May 31, 20220.14300.15300.13500.14400.144071,900
May 27, 20220.09400.12500.09200.12500.1250183,800
May 26, 20220.10400.10400.09600.09800.098085,600
May 25, 20220.08500.10500.08500.09900.099048,200
May 24, 20220.09200.10000.09200.09700.09708,100
May 23, 20220.10700.10700.08900.10000.100033,600
May 20, 20220.11000.11000.09700.10300.1030110,700
May 19, 20220.10000.11000.09800.11000.1100246,800
May 18, 20220.08900.09500.08600.09500.0950373,800
May 17, 20220.07700.08900.07700.08500.0850111,000
May 16, 20220.07700.07900.07700.07900.0790373,100
May 13, 20220.07200.08100.07200.07700.077049,100
May 12, 20220.07900.07900.06800.07200.0720276,800
May 11, 20220.09000.09000.07300.07400.0740133,300
May 10, 20220.07400.09000.07400.08600.0860152,500
May 09, 20220.08900.09000.07700.08200.0820224,300
May 06, 20220.08000.09000.08000.08600.086033,000
May 05, 20220.10100.10100.08400.08400.084025,200
May 04, 20220.07700.09500.07700.09500.095031,600
May 03, 20220.09400.09400.08500.09300.093022,000
May 02, 20220.08800.09800.08800.09400.094047,500
Apr 29, 20220.09300.09700.09300.09500.095016,200
Apr 28, 20220.09000.10200.08500.10200.102087,200
Apr 27, 20220.08700.09000.08300.08800.088069,800
Apr 26, 20220.10000.11100.08100.09100.0910244,000
Apr 25, 20220.09200.11100.09200.11100.111021,300
Apr 22, 20220.10000.11500.10000.11100.111039,000
Apr 21, 20220.11800.12700.10700.11200.112073,800
Apr 20, 20220.12200.12900.12200.12900.129036,000
Apr 19, 20220.12700.12800.11800.12400.124045,100
Apr 18, 20220.12800.13300.12000.12800.128084,600
Apr 14, 20220.13300.13700.12600.13300.133026,500
Apr 13, 20220.13300.14300.12600.12800.128071,400
Apr 12, 20220.14300.15100.12700.12900.129051,800
Apr 11, 20220.13800.15500.13400.14300.143020,900
Apr 08, 20220.16000.16000.14200.14200.142042,200
Apr 07, 20220.14500.15700.14400.15600.156010,800
Apr 06, 20220.17200.17200.14000.14900.149020,800
Apr 05, 20220.14700.16000.14700.14800.148096,900
Apr 04, 20220.14600.18500.14600.15500.1550119,300
Apr 01, 20220.15600.17000.14400.16500.1650111,400
Mar 31, 20220.14800.15800.14200.15400.154028,300
Mar 30, 20220.12200.14500.12200.13800.138027,100
Mar 29, 20220.15700.15700.12900.14800.148058,000
Mar 28, 20220.15800.15800.14200.15300.153027,500
Mar 25, 20220.15200.15800.14600.14600.146041,600
Mar 24, 20220.14000.16300.13700.15000.1500125,100
Mar 23, 20220.14600.17200.14000.15500.155046,200
Mar 22, 20220.17200.17300.15500.17300.173031,200
Mar 21, 20220.16000.16100.14500.15900.1590217,800
Mar 18, 20220.12300.12900.12100.12900.129066,100
Mar 17, 20220.12300.12300.11600.12000.1200175,400
Mar 16, 20220.10000.12300.10000.11800.118093,100
Mar 15, 20220.11500.11900.10800.11700.1170245,600
Mar 14, 20220.10400.11800.10400.11400.1140100,100
Mar 11, 20220.11900.12300.11200.11400.114036,300
Mar 10, 20220.12700.12700.11400.11900.119027,000
Mar 09, 20220.12000.12900.11000.12100.121072,400
Mar 08, 20220.10800.10800.10000.10600.106090,400
Mar 07, 20220.11300.11300.10400.10400.104081,400
Mar 04, 20220.11200.12400.11200.11800.1180129,000
Mar 03, 20220.12500.12500.11800.12300.123027,400
Mar 02, 20220.12600.13600.12200.13000.1300140,400
Mar 01, 20220.10300.12600.10300.12600.1260127,000
Feb 28, 20220.11600.12600.11000.12400.12409,400
Feb 25, 20220.12900.13000.10800.12700.127073,300
Feb 24, 20220.10200.11500.10000.11400.1140240,800
Feb 23, 20220.12100.12700.11600.12000.120016,400
Feb 22, 20220.11200.12700.11000.12000.1200152,400
Feb 18, 20220.12300.13300.12300.12400.124098,100
Feb 17, 20220.14600.14600.12500.13300.133096,400
Feb 16, 20220.13200.13800.12500.13100.131033,900
Feb 15, 20220.13900.13900.12400.13800.13805,300
Feb 14, 20220.14100.14100.12100.13200.132022,300
Feb 11, 20220.12900.13500.12500.13100.1310102,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...