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: 3:51 PM EDT, May 23, 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 (%)
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%)
Jun 03, 2019 0.0731 0.0765 0.0540 0.0540 25,100 +0.00(+1.89%)
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%)
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.