STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Fed's Powell: Will take 'longer than expected' to reach confidence on inflation

PlantX Life Inc. (PLTXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0237

0.0000

(0.00%)

As of 11:47AM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	0.0182	0.0237	0.0237	0.0237	0.0237	17
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	-
Mar 04, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100
Mar 01, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 29, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	31,300
Feb 28, 2024	0.0180	0.0180	0.0140	0.0180	0.0180	120,200
Feb 27, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	61,300
Feb 26, 2024	0.0220	0.0220	0.0180	0.0180	0.0180	126,600
Feb 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	23,800
Feb 22, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	22,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0210	0.0210	0.0180	0.0200	0.0200	702,700
Feb 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,500,900
Feb 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,500
Feb 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	110,300
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	63,300
Feb 12, 2024	0.0150	0.0150	0.0120	0.0130	0.0130	15,100
Feb 09, 2024	0.0110	0.0150	0.0100	0.0150	0.0150	59,300
Feb 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,000
Feb 07, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 06, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	70,000
Feb 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	36,100
Feb 02, 2024	0.0150	0.0150	0.0110	0.0120	0.0120	5,500
Feb 01, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	36,500
Jan 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,000
Jan 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,500
Jan 29, 2024	0.0120	0.0150	0.0120	0.0120	0.0120	12,000
Jan 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100
Jan 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	15,000
Jan 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Jan 23, 2024	0.0120	0.0150	0.0100	0.0110	0.0110	79,400
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 19, 2024	0.0100	0.0150	0.0080	0.0150	0.0150	1,700
Jan 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	16,000
Jan 16, 2024	0.0110	0.0110	0.0080	0.0080	0.0080	45,100
Jan 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	8,500
Jan 11, 2024	0.0170	0.0170	0.0140	0.0140	0.0140	82,200
Jan 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,000
Jan 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	34,100
Jan 08, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	108,600
Jan 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Jan 04, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	3,100
Jan 03, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	65,000
Jan 02, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	46,100
Dec 29, 2023	0.0110	0.0140	0.0100	0.0140	0.0140	292,000
Dec 28, 2023	0.0160	0.0180	0.0160	0.0170	0.0170	257,100
Dec 27, 2023	0.0110	0.0160	0.0110	0.0150	0.0150	243,500
Dec 26, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 22, 2023	0.0180	0.0180	0.0080	0.0120	0.0120	68,900
Dec 21, 2023	0.0180	0.0180	0.0130	0.0130	0.0130	23,000
Dec 20, 2023	0.0110	0.0140	0.0110	0.0140	0.0140	39,300
Dec 19, 2023	0.0100	0.0110	0.0070	0.0110	0.0110	107,200
Dec 18, 2023	0.0070	0.0110	0.0070	0.0110	0.0110	1,400
Dec 15, 2023	0.0100	0.0130	0.0090	0.0090	0.0090	21,400
Dec 14, 2023	0.0100	0.0100	0.0090	0.0090	0.0090	41,700
Dec 13, 2023	0.0140	0.0140	0.0090	0.0090	0.0090	4,900
Dec 12, 2023	0.0110	0.0120	0.0110	0.0120	0.0120	60,000
Dec 11, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	500
Dec 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	10,200
Dec 07, 2023	0.0140	0.0140	0.0060	0.0100	0.0100	6,000
Dec 06, 2023	0.0110	0.0110	0.0070	0.0070	0.0070	4,100
Dec 05, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,900
Dec 04, 2023	0.0100	0.0110	0.0090	0.0110	0.0110	350,300
Dec 01, 2023	0.0100	0.0100	0.0050	0.0100	0.0100	228,700
Nov 30, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100
Nov 29, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	25,100
Nov 28, 2023	0.0060	0.0110	0.0060	0.0100	0.0100	115,700
Nov 27, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 24, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 22, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,600
Nov 21, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 20, 2023	0.0100	0.0130	0.0100	0.0130	0.0130	28,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,689.64-50.56(-0.23%)

S&P 5005,069.74+7.92(+0.16%)

DOW37,891.34+156.23(+0.41%)

CAD/USD0.7241-0.0012(-0.17%)

CRUDE OIL85.46+0.05(+0.06%)

Bitcoin CAD87,090.92+652.25(+0.75%)

STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

PlantX Life Inc. (PLTXF)

S&P/TSX
21,689.64
-50.56(-0.23%)

S&P 500
5,069.74
+7.92(+0.16%)

DOW
37,891.34
+156.23(+0.41%)

CAD/USD
0.7241
-0.0012(-0.17%)

CRUDE OIL
85.46
+0.05(+0.06%)

Bitcoin CAD
87,090.92
+652.25(+0.75%)