PAX Global Technology Limited (PXGYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8142

+0.0042

(+0.52%)

At close: 01:15PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.8142	0.8142	0.8142	0.8142	0.8142	100
Apr 22, 2024	0.8101	0.8101	0.8101	0.8101	0.8101	-
Apr 19, 2024	0.8101	0.8101	0.8101	0.8101	0.8101	-
Apr 18, 2024	0.8101	0.8101	0.8101	0.8101	0.8101	2,000
Apr 17, 2024	0.7774	0.7774	0.7774	0.7774	0.7774	-
Apr 16, 2024	0.7774	0.7774	0.7774	0.7774	0.7774	-
Apr 15, 2024	0.7774	0.7774	0.7774	0.7774	0.7774	-
Apr 12, 2024	0.8300	0.8300	0.7774	0.7774	0.7774	87,011
Apr 11, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	20,000
Apr 10, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 09, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 08, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 05, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	15,000
Apr 04, 2024	0.8100	0.8120	0.8100	0.8120	0.8120	7,100
Apr 03, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 02, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 01, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 28, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 27, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 26, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 25, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 22, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	100
Mar 21, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Mar 20, 2024	0.7850	0.7850	0.7849	0.7850	0.7850	27,001
Mar 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,354
Mar 15, 2024	0.7284	0.7284	0.7284	0.7284	0.7284	2,000
Mar 14, 2024	0.7498	0.7498	0.7297	0.7297	0.7297	7,000
Mar 13, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,000
Mar 07, 2024	0.7671	0.7671	0.7671	0.7671	0.7671	-
Mar 06, 2024	0.7671	0.7671	0.7671	0.7671	0.7671	2,000
Mar 05, 2024	0.7993	0.7993	0.7993	0.7993	0.7993	-
Mar 04, 2024	0.7993	0.7993	0.7993	0.7993	0.7993	-
Mar 01, 2024	0.7993	0.7993	0.7993	0.7993	0.7993	-
Feb 29, 2024	0.8000	0.8000	0.7993	0.7993	0.7993	37,000
Feb 28, 2024	0.7155	0.7155	0.7155	0.7155	0.7155	-
Feb 27, 2024	0.7155	0.7155	0.7155	0.7155	0.7155	-
Feb 26, 2024	0.7155	0.7155	0.7155	0.7155	0.7155	-
Feb 23, 2024	0.7155	0.7155	0.7155	0.7155	0.7155	-
Feb 22, 2024	0.7155	0.7155	0.7155	0.7155	0.7155	4,500
Feb 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 20, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	250
Feb 16, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 15, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 14, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 13, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	11,000
Feb 12, 2024	0.6693	0.6693	0.6693	0.6693	0.6693	-
Feb 09, 2024	0.6693	0.6693	0.6693	0.6693	0.6693	-
Feb 08, 2024	0.6693	0.6693	0.6693	0.6693	0.6693	-
Feb 07, 2024	0.6693	0.6693	0.6693	0.6693	0.6693	-
Feb 06, 2024	0.7074	0.7074	0.6672	0.6693	0.6693	1,950
Feb 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 02, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	296
Feb 01, 2024	0.7250	0.7321	0.7250	0.7321	0.7321	71,278
Jan 31, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	19,100
Jan 30, 2024	0.7685	0.7685	0.7685	0.7685	0.7685	-
Jan 29, 2024	0.7685	0.7685	0.7685	0.7685	0.7685	23,023
Jan 26, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 25, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 24, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 23, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 22, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 19, 2024	0.7513	0.7513	0.7250	0.7250	0.7250	6,000
Jan 18, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 17, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	100
Jan 16, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	22,119
Jan 12, 2024	0.7692	0.7692	0.7692	0.7692	0.7692	-
Jan 11, 2024	0.7692	0.7692	0.7692	0.7692	0.7692	2,000
Jan 10, 2024	0.7780	0.7780	0.7780	0.7780	0.7780	-
Jan 09, 2024	0.7780	0.7780	0.7780	0.7780	0.7780	-
Jan 08, 2024	0.7627	0.7883	0.7627	0.7780	0.7780	68,312
Jan 05, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 04, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 03, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	20,000
Jan 02, 2024	0.7654	0.7654	0.7654	0.7654	0.7654	1,894
Dec 29, 2023	0.7700	0.7700	0.7660	0.7660	0.7660	25,500
Dec 28, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	26,000
Dec 27, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 26, 2023	0.7379	0.7400	0.7379	0.7400	0.7400	12,002
Dec 22, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 21, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 20, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	14,001
Dec 19, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
Dec 18, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
Dec 15, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
Dec 14, 2023	0.7800	0.7800	0.7600	0.7600	0.7600	24,509
Dec 13, 2023	0.7101	0.7101	0.7101	0.7101	0.7101	25,609
Dec 12, 2023	0.7436	0.7436	0.7100	0.7100	0.7100	12,000
Dec 11, 2023	0.7660	0.7660	0.7660	0.7660	0.7660	24,023
Dec 08, 2023	0.7100	0.7347	0.7100	0.7100	0.7100	84,000
Dec 07, 2023	0.7306	0.7306	0.7100	0.7100	0.7100	13,000
Dec 06, 2023	0.7685	0.7685	0.7685	0.7685	0.7685	-
Dec 05, 2023	0.7685	0.7685	0.7685	0.7685	0.7685	-
Dec 04, 2023	0.7687	0.7687	0.7685	0.7685	0.7685	5,200
Dec 01, 2023	0.7100	0.7687	0.7100	0.7687	0.7687	5,501
Nov 30, 2023	0.7392	0.7392	0.7392	0.7392	0.7392	2,000
Nov 29, 2023	0.7101	0.7101	0.7101	0.7101	0.7101	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7309-0.0011(-0.15%)

CRUDE OIL82.93-0.43(-0.52%)

Bitcoin CAD90,838.93+314.55(+0.35%)

PAX Global Technology Limited (PXGYF)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7309
-0.0011(-0.15%)

CRUDE OIL
82.93
-0.43(-0.52%)

Bitcoin CAD
90,838.93
+314.55(+0.35%)