Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pct Ltd (OP: PCTL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.0181 0.0217 0.0160 0.0207 8,246,300 +0.00(+8.95%)
Aug 29, 2019 0.0204 0.0225 0.0187 0.0190 5,426,264 -0.00(-13.64%)
Aug 28, 2019 0.0230 0.0237 0.0190 0.0220 7,245,711 -0.00(-7.56%)
Aug 27, 2019 0.0194 0.0240 0.0142 0.0238 31,036,692 +0.00(+19.00%)
Aug 26, 2019 0.0253 0.0253 0.0181 0.0200 15,475,891 -0.00(-12.28%)
Aug 23, 2019 0.0296 0.0300 0.0201 0.0228 21,409,098 -0.01(-24.00%)
Aug 22, 2019 0.0339 0.0369 0.0260 0.0300 31,679,828 -0.00(-5.06%)
Aug 21, 2019 0.0253 0.0345 0.0204 0.0316 30,181,804 +0.01(+23.92%)
Aug 20, 2019 0.0370 0.0409 0.0253 0.0255 61,677,520 -0.02(-37.50%)
Aug 19, 2019 0.0329 0.0416 0.0279 0.0408 31,011,516 +0.01(+34.65%)
Aug 16, 2019 0.0293 0.0338 0.0244 0.0303 29,074,100 +0.00(+7.45%)
Aug 15, 2019 0.0240 0.0309 0.0227 0.0282 45,490,860 +0.01(+22.61%)
Aug 14, 2019 0.0170 0.0238 0.0155 0.0230 23,520,270 +0.01(+36.90%)
Aug 13, 2019 0.0218 0.0230 0.0158 0.0168 21,836,272 -0.00(-22.58%)
Aug 12, 2019 0.0130 0.0228 0.0127 0.0217 51,798,792 +0.01(+70.87%)
Aug 09, 2019 0.0124 0.0145 0.0115 0.0127 12,725,100 +0.00(+5.83%)
Aug 08, 2019 0.0106 0.0140 0.0104 0.0120 6,637,166 +0.00(+0.84%)
Aug 07, 2019 0.0134 0.0138 0.0102 0.0119 9,459,873 -0.00(-7.03%)
Aug 06, 2019 0.0098 0.0148 0.0086 0.0128 23,937,400 +0.00(+28.00%)
Aug 05, 2019 0.0157 0.0170 0.0085 0.0100 60,249,808 -0.00(-30.56%)
Aug 02, 2019 0.0165 0.0165 0.0125 0.0144 22,011,398 -0.00(-4.00%)
Aug 01, 2019 0.0127 0.0200 0.0102 0.0150 47,234,660 +0.00(+20.00%)
Jul 31, 2019 0.0135 0.0145 0.0095 0.0125 41,297,484 -0.00(-14.38%)
Jul 30, 2019 0.0185 0.0185 0.0127 0.0146 30,279,944 -0.00(-18.44%)
Jul 29, 2019 0.0145 0.0187 0.0140 0.0179 36,400,660 +0.00(+23.45%)
Jul 26, 2019 0.0218 0.0220 0.0128 0.0145 61,835,400 -0.01(-29.27%)
Jul 25, 2019 0.0258 0.0270 0.0196 0.0205 29,791,362 -0.00(-18.00%)
Jul 24, 2019 0.0220 0.0290 0.0171 0.0250 49,958,520 +0.00(+14.68%)
Jul 23, 2019 0.0140 0.0278 0.0128 0.0218 122,372,160 +0.01(+71.65%)
Jul 22, 2019 0.0100 0.0155 0.0090 0.0127 78,435,368 +0.00(+38.04%)
Jul 19, 2019 0.0034 0.0190 0.0034 0.0092 133,957,104 +0.01(+206.67%)
Jul 18, 2019 0.0033 0.0035 0.0025 0.0030 10,670,117 -0.00(-18.92%)
Jul 17, 2019 0.0020 0.0041 0.0018 0.0037 28,537,068 +0.00(+85.00%)
Jul 16, 2019 0.0022 0.0022 0.0018 0.0020 8,497,454 -0.00(-9.09%)
Jul 15, 2019 0.0029 0.0029 0.0020 0.0022 12,692,973 -0.00(-24.14%)
Jul 12, 2019 0.0026 0.0030 0.0025 0.0029 7,364,400 +0.00(+7.41%)
Jul 11, 2019 0.0030 0.0034 0.0021 0.0027 19,247,486 +0.00(+0.00%)
Jul 10, 2019 0.0040 0.0049 0.0027 0.0027 14,791,700 -0.00(-28.95%)
Jul 09, 2019 0.0046 0.0046 0.0037 0.0038 15,292,883 -0.00(-19.15%)
Jul 08, 2019 0.0059 0.0065 0.0041 0.0047 8,674,900 +0.00(+0.00%)
Jul 05, 2019 0.0049 0.0054 0.0040 0.0047 14,288,800 +0.00(+17.50%)
Jul 03, 2019 0.0045 0.0046 0.0036 0.0040 8,918,400 -0.00(-20.00%)
Jul 02, 2019 0.0050 0.0050 0.0036 0.0050 6,546,644 +0.00(+0.00%)
Jul 01, 2019 0.0055 0.0060 0.0040 0.0050 4,309,644 +0.00(+0.00%)
Jun 28, 2019 0.0056 0.0070 0.0047 0.0050 10,304,499 -0.00(-21.88%)
Jun 27, 2019 0.0095 0.0100 0.0064 0.0064 19,003,668 -0.00(-36.00%)
Jun 26, 2019 0.0060 0.0150 0.0060 0.0100 12,302,068 +0.00(+69.49%)
Jun 25, 2019 0.0063 0.0065 0.0045 0.0059 6,416,283 +0.00(+18.00%)
Jun 24, 2019 0.0070 0.0070 0.0042 0.0050 5,954,419 -0.00(-28.57%)
Jun 21, 2019 0.0090 0.0090 0.0065 0.0070 1,697,400 -0.00(-22.22%)
Jun 20, 2019 0.0150 0.0150 0.0074 0.0090 4,014,762 -0.01(-40.00%)
Jun 19, 2019 0.0120 0.0190 0.0106 0.0150 1,733,391 +0.00(+36.36%)
Jun 18, 2019 0.0111 0.0111 0.0110 0.0110 192,104 +0.00(+0.00%)
Jun 17, 2019 0.0160 0.0160 0.0110 0.0110 224,750 -0.01(-31.25%)
Jun 14, 2019 0.0400 0.0400 0.0107 0.0160 2,268,000 -0.02(-50.00%)
Jun 13, 2019 0.0555 0.0689 0.0240 0.0320 966,054 -0.02(-41.82%)
Jun 12, 2019 0.0615 0.0750 0.0550 0.0550 44,000 +0.00(+0.00%)
Jun 11, 2019 0.0540 0.0550 0.0540 0.0550 21,000 -0.03(-38.89%)
Jun 10, 2019 0.0900 0.0900 0.0900 0.0900 400 +0.02(+28.57%)
Jun 07, 2019 0.0600 0.0700 0.0600 0.0700 71,100 +0.01(+25.00%)
Jun 06, 2019 0.0560 0.0560 0.0560 0.0560 20,000 -0.01(-20.00%)
Jun 05, 2019 0.0800 0.0800 0.0700 0.0700 20,000 -0.01(-14.63%)
Jun 04, 2019 0.0620 0.0820 0.0620 0.0820 31,000 +0.03(+51.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.