Canada Markets closed

PlantX Life Inc. (PLTXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1028-0.0067 (-6.07%)
At close: 03:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
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
Feb 10, 20220.15000.15000.13000.13000.130074,400
Feb 09, 20220.15100.15900.13600.13900.139090,100
Feb 08, 20220.15900.15900.14000.15000.1500162,300
Feb 07, 20220.14000.16100.14000.15500.155035,400
Feb 04, 20220.16500.16500.14000.14500.145054,500
Feb 03, 20220.13700.16600.13700.15600.156090,100
Feb 02, 20220.20000.20000.14000.14100.141073,400
Feb 01, 20220.17000.21900.16000.16100.1610260,400
Jan 31, 20220.12000.16500.11400.16500.1650206,700
Jan 28, 20220.13400.13400.11100.12700.127093,300
Jan 27, 20220.10300.12200.10300.11700.117089,800
Jan 26, 20220.11500.12500.11500.11500.1150184,200
Jan 25, 20220.10000.12600.10000.11400.1140215,000
Jan 24, 20220.10200.13600.10100.11900.1190217,600
Jan 21, 20220.11400.12500.11300.12500.1250200,300
Jan 20, 20220.11900.13300.11900.12000.1200175,900
Jan 19, 20220.12800.14500.11900.12800.1280289,800
Jan 18, 20220.12900.14400.12900.14100.141087,700
Jan 14, 20220.13500.14000.13400.14000.140050,500
Jan 13, 20220.12400.14600.12400.14500.145060,900
Jan 12, 20220.15700.15700.14000.14000.140041,400
Jan 11, 20220.14000.14700.14000.14700.147053,400
Jan 10, 20220.15900.15900.13000.14300.1430295,300
Jan 07, 20220.13200.15300.13200.14700.147097,300
Jan 06, 20220.16600.16600.13800.14500.1450161,500
Jan 05, 20220.16200.16300.14500.14900.1490171,000
Jan 04, 20220.15300.16700.15000.16100.1610113,800
Jan 03, 20220.15000.16900.15000.16500.1650132,800
Dec 31, 20210.15000.16500.15000.16000.1600328,700
Dec 30, 20210.15000.17700.15000.16000.1600344,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...