U.S. markets open in 1 hour 54 minutes

PCT Ltd (PCTL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0219+0.0019 (+9.50%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20200.02020.02720.01960.02190.021913,102,653
Nov 23, 20200.01960.02200.01880.02000.02002,550,372
Nov 20, 20200.02200.02400.01960.02060.02064,850,225
Nov 19, 20200.02270.02270.01920.02050.02055,157,289
Nov 18, 20200.02300.02300.02040.02240.02244,137,307
Nov 17, 20200.02420.02530.02020.02250.022510,704,990
Nov 16, 20200.02800.02800.02600.02750.02755,663,106
Nov 13, 20200.02590.03010.02400.02750.02758,306,876
Nov 12, 20200.02670.02670.02390.02430.02432,457,527
Nov 11, 20200.02610.02610.02460.02600.02601,668,723
Nov 10, 20200.02810.02810.02500.02610.02611,538,993
Nov 09, 20200.03000.03000.02460.02510.02513,440,533
Nov 06, 20200.02900.02900.02700.02800.0280342,056
Nov 05, 20200.02800.02990.02650.02680.02681,951,071
Nov 04, 20200.03000.03000.02780.02970.02972,113,095
Nov 03, 20200.02830.03030.02700.02930.02932,244,983
Nov 02, 20200.02900.03100.02700.02800.02801,280,130
Oct 30, 20200.02890.02990.02700.02900.02902,297,885
Oct 29, 20200.02700.03330.02530.02840.02845,613,874
Oct 28, 20200.02810.02810.02500.02700.02702,312,073
Oct 27, 20200.03020.03440.02710.02800.02807,475,128
Oct 26, 20200.02550.02640.02550.02590.02592,307,249
Oct 23, 20200.02510.02710.02500.02550.02551,527,225
Oct 22, 20200.02840.02840.02510.02580.02583,505,008
Oct 21, 20200.02680.02680.02540.02550.02553,522,217
Oct 20, 20200.02850.03600.02550.02600.02607,375,608
Oct 19, 20200.02750.02750.02570.02570.02571,791,413
Oct 16, 20200.02560.02750.02500.02740.02742,612,181
Oct 15, 20200.02620.02620.02500.02610.02611,870,670
Oct 14, 20200.02600.02630.02520.02520.02522,405,963
Oct 13, 20200.02570.02630.02450.02550.02553,532,131
Oct 12, 20200.02630.02690.02590.02610.02611,416,108
Oct 09, 20200.02850.02850.02500.02620.02622,093,895
Oct 08, 20200.02750.02750.02500.02640.02641,402,900
Oct 07, 20200.02750.02750.02500.02690.02693,717,958
Oct 06, 20200.02990.02990.02700.02750.02752,032,509
Oct 05, 20200.03140.03140.02630.02820.02821,969,985
Oct 02, 20200.02940.03090.02650.02900.02905,469,421
Oct 01, 20200.03770.03770.02860.02950.02954,938,585
Sep 30, 20200.03510.03780.03170.03340.03344,811,835
Sep 29, 20200.04500.04890.03540.04050.04054,495,596
Sep 28, 20200.03780.04800.03050.04450.04457,764,353
Sep 25, 20200.02950.03900.02950.03770.03775,586,676
Sep 24, 20200.02900.03400.02900.03100.03101,911,058
Sep 23, 20200.03050.03100.02800.03090.03093,179,041
Sep 22, 20200.02830.03100.02750.02850.02852,992,728
Sep 21, 20200.02700.02890.02700.02830.02832,377,599
Sep 18, 2020------
Sep 17, 20200.02800.02840.02650.02750.02752,040,021
Sep 16, 20200.02840.02950.02610.02800.02803,573,294
Sep 15, 20200.02900.03000.02830.02900.02901,858,314
Sep 14, 20200.02530.03050.02530.02900.02904,009,857
Sep 11, 20200.02910.03090.02830.02900.02901,558,453
Sep 10, 20200.02950.03090.02880.03050.03052,590,765
Sep 09, 20200.03100.03150.02880.03090.03094,004,648
Sep 08, 20200.03720.03720.02810.03100.03108,575,427
Sep 04, 20200.03500.03500.02800.02880.02886,370,361
Sep 03, 20200.03790.03790.03000.03400.03407,299,672
Sep 02, 20200.03260.04600.03260.03600.036016,494,584
Sep 01, 20200.04290.04290.03400.03490.03495,728,992
Aug 31, 20200.04000.04100.03810.03930.03931,236,295
Aug 28, 20200.04000.04200.03810.04050.04052,306,676
Aug 27, 20200.04000.04100.03850.04000.04001,784,937
Aug 26, 20200.04150.04250.03900.04000.04001,513,597
Aug 25, 20200.03950.04150.03500.04150.04154,755,752
Aug 24, 20200.04260.04500.03500.03930.03933,392,079
Aug 21, 20200.03800.04100.03700.04100.04101,379,767
Aug 20, 20200.03770.03840.03520.03790.03791,745,088
Aug 19, 20200.03880.03880.03400.03660.03662,796,323
Aug 18, 20200.03900.04100.03500.03850.03856,810,654
Aug 17, 20200.04000.04500.03590.03990.03993,379,118
Aug 14, 20200.04300.04390.03560.03600.03606,822,310
Aug 13, 20200.04700.04700.03900.04240.04243,134,280
Aug 12, 20200.04230.04870.04230.04300.04301,959,973
Aug 11, 20200.04300.04900.04300.04770.04772,160,083
Aug 10, 20200.04630.05000.04400.04850.04852,588,926
Aug 07, 20200.04690.05000.04300.04500.04502,793,960
Aug 06, 20200.04700.05000.03950.04630.04633,437,850
Aug 05, 20200.04900.05200.04700.04890.04892,720,156
Aug 04, 20200.04830.04900.04110.04650.04651,608,130
Aug 03, 20200.04000.04500.03370.04350.04358,017,069
Jul 31, 20200.03830.04500.03780.03790.03793,983,044
Jul 30, 20200.04500.04500.03990.04300.04304,064,632
Jul 29, 20200.04600.04600.03800.04500.04506,267,918
Jul 28, 20200.04420.05000.04420.04650.04651,505,560
Jul 27, 20200.04810.05000.04590.04700.04702,109,422
Jul 24, 20200.05150.05150.04330.04700.04703,645,071
Jul 23, 20200.04500.05350.04350.05200.05204,839,572
Jul 22, 20200.04000.04480.03950.04370.04373,236,270
Jul 21, 20200.03880.04100.03750.04040.04043,695,284
Jul 20, 20200.03980.04000.03710.04000.04002,565,560
Jul 17, 20200.04000.04200.03690.03940.03944,528,972
Jul 16, 20200.03850.04000.03610.03950.03951,715,497
Jul 15, 20200.03750.04000.03550.03800.03803,646,722
Jul 14, 20200.03650.03800.03500.03800.03802,977,821
Jul 13, 20200.03600.03800.03300.03650.03653,137,542
Jul 10, 20200.03730.03770.03300.03600.03603,905,413
Jul 09, 20200.03800.03800.03500.03610.03612,433,946
Jul 08, 20200.03800.03950.03360.03650.03652,260,564
Jul 07, 20200.03500.04000.03250.04000.04006,514,896
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...