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

Pct Ltd (OP: PCTL )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 15, 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 (%)
May 31, 2019 0.0700 0.0700 0.0510 0.0530 228,500 -0.01(-14.52%)
May 30, 2019 0.0800 0.0900 0.0620 0.0620 60,500 -0.02(-26.63%)
May 29, 2019 0.0720 0.0845 0.0720 0.0845 35,000 +0.01(+19.01%)
May 28, 2019 0.0710 0.0710 0.0710 0.0710 10,000 -0.01(-7.91%)
May 24, 2019 0.0750 0.0900 0.0660 0.0771 60,000 +0.01(+7.53%)
May 23, 2019 0.0910 0.0910 0.0717 0.0717 67,500 -0.02(-23.32%)
May 22, 2019 0.0800 0.0935 0.0788 0.0935 31,480 -0.00(-1.48%)
May 21, 2019 0.0926 0.0949 0.0926 0.0949 27,558 -0.01(-5.10%)
May 20, 2019 0.1053 0.1099 0.1000 0.1000 12,000 +0.00(+1.42%)
May 17, 2019 0.1345 0.1345 0.0986 0.0986 33,300 -0.00(-1.40%)
May 16, 2019 0.1100 0.1100 0.1000 0.1000 8,000 -0.02(-15.68%)
May 15, 2019 0.1133 0.1330 0.1133 0.1186 12,000 -0.00(-1.98%)
May 14, 2019 0.0900 0.1210 0.0900 0.1210 28,500 +0.02(+21.00%)
May 13, 2019 0.1180 0.1180 0.1000 0.1000 52,880 +0.00(+0.00%)
May 10, 2019 0.1385 0.1385 0.1000 0.1000 53,000 -0.02(-15.61%)
May 09, 2019 0.1200 0.1200 0.1051 0.1185 20,000 +0.01(+13.94%)
May 08, 2019 0.1115 0.1115 0.1040 0.1040 29,800 -0.01(-5.45%)
May 07, 2019 0.1152 0.1200 0.1060 0.1100 36,000 +0.01(+7.84%)
May 06, 2019 0.1200 0.1200 0.1020 0.1020 33,000 -0.04(-26.62%)
May 03, 2019 0.1400 0.1400 0.1100 0.1390 30,500 +0.02(+15.83%)
May 02, 2019 0.1150 0.1300 0.1150 0.1200 35,100 +0.01(+8.11%)
May 01, 2019 0.1400 0.1700 0.1110 0.1110 68,000 -0.04(-25.00%)
Apr 30, 2019 0.1350 0.1480 0.1120 0.1480 12,750 +0.02(+13.85%)
Apr 29, 2019 0.1188 0.1300 0.1150 0.1300 37,100 +0.01(+6.12%)
Apr 26, 2019 0.1120 0.1225 0.1120 0.1225 10,100 -0.01(-5.77%)
Apr 25, 2019 0.1210 0.1300 0.1210 0.1300 9,860 +0.00(+0.00%)
Apr 24, 2019 0.1310 0.1310 0.1300 0.1300 10,000 -0.01(-3.70%)
Apr 23, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Apr 22, 2019 0.1400 0.1400 0.1350 0.1350 10,822 -0.01(-3.57%)
Apr 17, 2019 0.1400 0.1400 0.1400 0 +0.00(+2.94%)
Apr 16, 2019 0.1424 0.1424 0.1360 0.1360 14,363 +0.00(+0.00%)
Apr 15, 2019 0.1450 0.1500 0.1360 0.1360 20,200 +0.00(+0.00%)
Apr 12, 2019 0.1360 0.1530 0.1360 0.1360 28,400 +0.01(+4.62%)
Apr 11, 2019 0.1900 0.1900 0.1300 0.1300 35,770 -0.02(-13.91%)
Apr 10, 2019 0.1500 0.1980 0.1500 0.1510 32,120 -0.01(-5.63%)
Apr 09, 2019 0.2000 0.2000 0.1600 0.1600 69,771 -0.04(-20.00%)
Apr 08, 2019 0.1690 0.2000 0.1400 0.2000 193,741 +0.07(+48.15%)
Apr 05, 2019 0.1496 0.1510 0.1350 0.1350 48,500 -0.01(-10.00%)
Apr 04, 2019 0.1700 0.1700 0.1300 0.1500 50,500 -0.02(-11.76%)
Apr 03, 2019 0.1400 0.1700 0.1400 0.1700 44,430 +0.04(+30.77%)
Apr 02, 2019 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Apr 01, 2019 0.1500 0.1880 0.1200 0.1300 22,542 +0.00(+0.00%)
Mar 29, 2019 0.1300 0.1300 0.1300 0.1300 12,500 -0.00(-1.89%)
Mar 28, 2019 0.1456 0.1880 0.1325 0.1325 36,957 -0.01(-9.00%)
Mar 27, 2019 0.1456 0.1456 0.1456 0.1456 1,000 +0.02(+12.00%)
Mar 26, 2019 0.1500 0.1500 0.1300 0.1300 15,000 -0.04(-23.53%)
Mar 25, 2019 0.1700 0.1700 0.1400 0.1700 35,000 +0.00(+0.00%)
Mar 22, 2019 0.1500 0.1700 0.1500 0.1700 30,200 +0.02(+13.33%)
Mar 21, 2019 0.1360 0.1500 0.1360 0.1500 2,200 +0.00(+0.00%)
Mar 20, 2019 0.1500 0.1500 0.1500 0.1500 15,800 +0.00(+0.00%)
Mar 19, 2019 0.1785 0.1785 0.1500 0.1500 17,000 +0.00(+0.00%)
Mar 18, 2019 0.1500 0.1780 0.1500 0.1500 27,796 +0.00(+0.00%)
Mar 14, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 13, 2019 0.1600 0.1600 0.1600 0.1600 9,000 +0.01(+9.59%)
Mar 12, 2019 0.1500 0.1850 0.1350 0.1460 53,000 -0.01(-4.26%)
Mar 11, 2019 0.1525 0.1525 0.1525 0.1525 400 +0.00(+0.00%)
Mar 08, 2019 0.1850 0.1850 0.1300 0.1525 20,200 -0.01(-4.69%)
Mar 07, 2019 0.1600 0.1600 0.1600 0.1600 6,500 +0.00(+0.00%)
Mar 06, 2019 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Mar 05, 2019 0.1850 0.1900 0.1600 0.1600 18,700 -0.02(-12.33%)
Mar 04, 2019 0.1825 0.1825 0.1825 0.1825 1,900 +0.01(+4.29%)
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.