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: 12:18 PM EDT, Jun 13, 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 29, 2020 0.0589 0.0590 0.0490 0.0553 7,319,700 -0.00(-2.98%)
May 28, 2020 0.0600 0.0600 0.0528 0.0570 6,226,399 +0.00(+3.64%)
May 27, 2020 0.0525 0.0550 0.0500 0.0550 4,530,814 +0.00(+6.80%)
May 26, 2020 0.0540 0.0600 0.0498 0.0515 7,625,565 -0.00(-5.33%)
May 22, 2020 0.0530 0.0611 0.0500 0.0544 4,296,000 -0.00(-5.23%)
May 21, 2020 0.0575 0.0670 0.0500 0.0574 11,966,389 +0.01(+12.55%)
May 20, 2020 0.0525 0.0580 0.0450 0.0510 11,710,288 +0.00(+0.20%)
May 19, 2020 0.0540 0.0580 0.0495 0.0509 5,144,842 -0.00(-6.09%)
May 18, 2020 0.0585 0.0586 0.0500 0.0542 7,543,232 -0.00(-7.35%)
May 15, 2020 0.0510 0.0585 0.0431 0.0585 13,270,000 +0.00(+2.81%)
May 14, 2020 0.0630 0.0630 0.0520 0.0569 7,619,456 -0.01(-9.68%)
May 13, 2020 0.0735 0.0735 0.0582 0.0630 11,211,820 -0.01(-10.00%)
May 12, 2020 0.0690 0.0789 0.0675 0.0700 11,099,507 +0.00(+3.70%)
May 11, 2020 0.0651 0.0680 0.0630 0.0675 9,467,446 +0.01(+10.66%)
May 08, 2020 0.0615 0.0620 0.0575 0.0610 5,313,800 +0.00(+7.39%)
May 07, 2020 0.0630 0.0640 0.0550 0.0568 4,313,386 -0.00(-2.07%)
May 06, 2020 0.0590 0.0590 0.0540 0.0580 2,963,171 +0.00(+3.20%)
May 05, 2020 0.0571 0.0609 0.0550 0.0562 2,821,208 -0.00(-1.58%)
May 04, 2020 0.0575 0.0635 0.0540 0.0571 4,727,631 -0.00(-0.70%)
May 01, 2020 0.0549 0.0585 0.0510 0.0575 4,235,900 +0.01(+10.58%)
Apr 30, 2020 0.0600 0.0629 0.0500 0.0520 9,420,970 -0.01(-8.77%)
Apr 29, 2020 0.0628 0.0629 0.0560 0.0570 10,125,074 -0.00(-7.47%)
Apr 28, 2020 0.0540 0.0670 0.0513 0.0616 21,667,976 +0.01(+24.70%)
Apr 27, 2020 0.0550 0.0600 0.0481 0.0494 40,840,868 -0.02(-23.77%)
Apr 24, 2020 0.0870 0.0870 0.0621 0.0648 38,083,400 -0.02(-21.93%)
Apr 23, 2020 0.0927 0.0980 0.0790 0.0830 38,263,496 -0.00(-5.03%)
Apr 22, 2020 0.0744 0.0950 0.0685 0.0874 46,446,568 +0.01(+19.73%)
Apr 21, 2020 0.0709 0.0770 0.0615 0.0730 22,896,540 +0.01(+12.31%)
Apr 20, 2020 0.0680 0.0691 0.0546 0.0650 25,123,442 +0.00(+1.56%)
Apr 17, 2020 0.0675 0.0820 0.0621 0.0640 55,319,700 +0.01(+28.00%)
Apr 16, 2020 0.0465 0.0547 0.0450 0.0500 19,570,332 +0.01(+18.48%)
Apr 15, 2020 0.0400 0.0459 0.0360 0.0422 15,642,066 +0.00(+13.14%)
Apr 14, 2020 0.0455 0.0459 0.0336 0.0373 17,214,000 -0.00(-9.25%)
Apr 13, 2020 0.0365 0.0458 0.0355 0.0411 13,279,195 +0.01(+15.77%)
Apr 09, 2020 0.0297 0.0384 0.0288 0.0355 15,784,600 +0.01(+19.13%)
Apr 08, 2020 0.0270 0.0319 0.0250 0.0298 9,546,700 +0.00(+11.61%)
Apr 07, 2020 0.0292 0.0345 0.0250 0.0267 12,998,641 -0.00(-4.64%)
Apr 06, 2020 0.0298 0.0319 0.0235 0.0280 11,199,915 +0.00(+0.72%)
Apr 03, 2020 0.0185 0.0305 0.0185 0.0278 34,374,300 +0.01(+34.30%)
Apr 02, 2020 0.0330 0.0330 0.0185 0.0207 43,656,792 -0.01(-35.31%)
Apr 01, 2020 0.0309 0.0337 0.0284 0.0320 10,164,630 -0.00(-2.74%)
Mar 31, 2020 0.0366 0.0410 0.0261 0.0329 22,602,580 -0.01(-21.67%)
Mar 30, 2020 0.0565 0.0570 0.0407 0.0420 14,056,586 +0.00(+3.70%)
Mar 27, 2020 0.0343 0.0449 0.0305 0.0405 35,427,500 +0.01(+22.36%)
Mar 26, 2020 0.0293 0.0331 0.0213 0.0331 42,402,560 +0.00(+11.45%)
Mar 25, 2020 0.0375 0.0440 0.0281 0.0297 24,910,130 -0.01(-29.29%)
Mar 24, 2020 0.0397 0.0449 0.0370 0.0420 8,449,877 +0.00(+5.00%)
Mar 23, 2020 0.0400 0.0401 0.0271 0.0400 14,540,983 +0.00(+2.04%)
Mar 20, 2020 0.0410 0.0480 0.0358 0.0392 14,466,400 +0.00(+5.38%)
Mar 19, 2020 0.0594 0.0594 0.0300 0.0372 32,684,224 -0.01(-25.60%)
Mar 18, 2020 0.0740 0.0780 0.0375 0.0500 29,881,520 -0.02(-25.93%)
Mar 17, 2020 0.0914 0.0940 0.0616 0.0675 22,235,830 -0.02(-23.47%)
Mar 16, 2020 0.0650 0.0938 0.0624 0.0882 43,018,588 +0.03(+47.00%)
Mar 13, 2020 0.0610 0.0670 0.0560 0.0600 19,042,600 +0.00(+7.14%)
Mar 12, 2020 0.0556 0.0701 0.0473 0.0560 37,176,108 -0.01(-12.50%)
Mar 11, 2020 0.0347 0.0688 0.0330 0.0640 80,580,688 +0.03(+88.24%)
Mar 10, 2020 0.0398 0.0398 0.0300 0.0340 23,301,750 -0.01(-15.00%)
Mar 09, 2020 0.0265 0.0420 0.0249 0.0400 40,750,864 +0.02(+66.67%)
Mar 06, 2020 0.0228 0.0250 0.0210 0.0240 12,033,001 +0.00(+9.59%)
Mar 05, 2020 0.0215 0.0259 0.0207 0.0219 18,014,758 +0.00(+4.29%)
Mar 04, 2020 0.0241 0.0270 0.0204 0.0210 18,445,050 -0.00(-9.87%)
Mar 03, 2020 0.0230 0.0248 0.0184 0.0233 29,682,250 +0.00(+2.64%)
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.