Canada markets open in 4 hours 11 minutes

PlantX Life Inc. (PLTXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1997-0.2253 (-53.01%)
At close: 03:56PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 20220.02500.02800.02500.02700.0270570,700
Sept 09, 20220.02500.02700.02500.02500.025070,300
Sept 08, 20220.02500.02700.02100.02600.0260411,300
Sept 07, 20220.02700.02700.02600.02700.027035,100
Sept 06, 20220.02600.02800.02600.02700.0270209,100
Sept 02, 20220.02600.03000.02600.02600.0260224,100
Sept 01, 20220.01900.03000.01900.03000.0300670,200
Aug 31, 20220.02300.02400.02100.02300.0230177,800
Aug 30, 20220.02300.02300.02200.02300.023011,100
Aug 29, 20220.03000.03000.01900.02300.0230635,000
Aug 26, 20220.02300.02400.02300.02400.0240249,900
Aug 25, 20220.02300.02400.02200.02300.0230117,500
Aug 24, 20220.02300.02300.02300.02300.0230306,200
Aug 23, 20220.02000.02300.02000.02300.0230162,000
Aug 22, 20220.02300.02300.02300.02300.023082,300
Aug 19, 20220.02300.02300.02300.02300.0230292,200
Aug 18, 20220.02400.02400.02300.02300.0230412,100
Aug 17, 20220.02400.02400.02300.02300.023078,600
Aug 16, 20220.02800.02800.02300.02400.0240565,300
Aug 15, 20220.02800.02800.02300.02300.0230349,800
Aug 12, 20220.02100.02400.02100.02400.0240525,100
Aug 11, 20220.02400.02500.02400.02400.02401,372,300
Aug 10, 20220.02400.02400.02400.02400.0240236,800
Aug 09, 20220.02600.02600.02300.02400.0240283,500
Aug 08, 20220.02300.02900.02200.02600.0260512,000
Aug 05, 20220.02400.02400.02300.02300.0230555,200
Aug 04, 20220.02700.03100.02300.02600.0260755,500
Aug 03, 20220.03200.03200.02700.02700.0270535,700
Aug 02, 20220.03800.03800.02900.03100.0310485,400
Aug 01, 20220.03900.04400.03500.03700.0370392,500
Jul 29, 20220.04300.04400.03500.03900.0390415,200
Jul 28, 20220.03700.05000.03400.03900.0390414,500
Jul 27, 20220.02700.05000.02700.04300.04301,867,400
Jul 26, 20220.02200.03000.02000.02800.0280497,900
Jul 25, 20220.02200.02300.02100.02200.0220462,600
Jul 22, 20220.02900.02900.02300.02500.0250570,700
Jul 21, 20220.02200.02600.02200.02400.0240319,700
Jul 20, 20220.02800.02800.02400.02400.0240471,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...