PlantX Life Inc. (PLTXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.7900

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	200
Jul 25, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	1,200
Jul 24, 2024	0.4590	0.6500	0.4590	0.6500	0.6500	500
Jul 23, 2024	0.5520	0.5520	0.5520	0.5520	0.5520	100
Jul 22, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 19, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 18, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 17, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	300
Jul 16, 2024	0.5060	0.5390	0.5060	0.5390	0.5390	1,500
Jul 15, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Jul 12, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	100
Jul 11, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 10, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 09, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 08, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 05, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 03, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	-
Jul 02, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	200
Jul 01, 2024	0.7000	0.7000	0.5550	0.5550	0.5550	2,000
Jun 28, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
Jun 27, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
Jun 26, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	-
Jun 25, 2024	0.7480	0.7480	0.7480	0.7480	0.7480	500
Jun 24, 2024	0.7080	0.7080	0.7080	0.7080	0.7080	500
Jun 21, 2024	0.7080	0.7350	0.6350	0.7350	0.7350	2,700
Jun 20, 2024	0.6150	0.7070	0.6150	0.7070	0.7070	2,600
Jun 18, 2024	0.7970	0.7970	0.7970	0.7970	0.7970	-
Jun 17, 2024	0.6080	0.7970	0.6080	0.7970	0.7970	3,000
Jun 14, 2024	0.6010	0.7010	0.6010	0.7010	0.7010	400
Jun 13, 2024	0.8030	0.8030	0.8030	0.8030	0.8030	-
Jun 12, 2024	0.8030	0.8030	0.8030	0.8030	0.8030	-
Jun 11, 2024	0.8030	0.8030	0.8030	0.8030	0.8030	200
Jun 10, 2024	0.6240	0.7000	0.6240	0.7000	0.7000	1,400
Jun 07, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	200
Jun 06, 2024	0.9240	0.9240	0.9240	0.9240	0.9240	-
Jun 05, 2024	0.8050	0.9240	0.8050	0.9240	0.9240	400
Jun 04, 2024	0.8590	0.9420	0.8590	0.9420	0.9420	3,900
Jun 03, 2024	0.7610	0.8040	0.7000	0.8000	0.8000	4,900
May 31, 2024	0.5460	0.5460	0.2730	0.2730	0.2730	400
May 30, 2024	0.5370	0.5370	0.4450	0.4450	0.4450	1,100
May 29, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	500
May 28, 2024	0.2750	0.3600	0.2700	0.2700	0.2700	1,700
May 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 23, 2024	0.0230	0.0230	0.0140	0.0140	0.0140	28,500
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	84,100
May 21, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	234,500
May 20, 2024	0.0180	0.0180	0.0110	0.0110	0.0110	190,500
May 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,400
May 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	21,300
May 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	22,000
May 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 09, 2024	0.0230	0.0230	0.0180	0.0180	0.0180	26,600
May 08, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 07, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 06, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 03, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	5,100
May 02, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	2,000
May 01, 2024	0.0180	0.0230	0.0180	0.0210	0.0210	20,000
Apr 30, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	7,100
Apr 29, 2024	0.0270	0.0270	0.0220	0.0220	0.0220	15,600
Apr 26, 2024	0.0260	0.0290	0.0220	0.0290	0.0290	9,500
Apr 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,200
Apr 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 23, 2024	0.0180	0.0230	0.0180	0.0230	0.0230	4,100
Apr 22, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	1,100
Apr 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	45,000
Apr 18, 2024	0.0260	0.0260	0.0200	0.0200	0.0200	108,800
Apr 17, 2024	0.0260	0.0300	0.0260	0.0270	0.0270	3,300
Apr 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 15, 2024	0.0180	0.0240	0.0180	0.0240	0.0240	2,300
Apr 12, 2024	0.0230	0.0260	0.0230	0.0260	0.0260	4,000
Apr 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 10, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	9,000
Apr 08, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	4,100
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,500
Apr 04, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,600
Apr 03, 2024	0.0280	0.0280	0.0210	0.0220	0.0220	14,200
Apr 02, 2024	0.0220	0.0230	0.0150	0.0180	0.0180	323,100
Apr 01, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	9,300
Mar 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
Mar 26, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	5,600
Mar 25, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	209,000
Mar 22, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	5,400
Mar 21, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	13,600
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,500
Mar 18, 2024	0.0310	0.0350	0.0300	0.0300	0.0300	61,500
Mar 15, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	217,400
Mar 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	400
Mar 13, 2024	0.0350	0.0350	0.0260	0.0330	0.0330	151,600
Mar 12, 2024	0.0210	0.0390	0.0210	0.0380	0.0380	59,700
Mar 11, 2024	0.0230	0.0250	0.0220	0.0220	0.0220	138,400
Mar 08, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	137,500
Mar 07, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 06, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	200
Mar 05, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,542.38+2,151.34(+2.30%)

PlantX Life Inc. (PLTXF)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,542.38
+2,151.34(+2.30%)