Advertisement
Advertisement
U.S. Markets open in 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

PCT Ltd (PCTL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0060+0.0004 (+6.35%)
At close: 02:17PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2022------
Sep 26, 20220.00620.00620.00560.00600.0060321,230
Sep 23, 20220.00700.00700.00560.00560.0056827,514
Sep 22, 20220.00670.00670.00550.00650.0065947,281
Sep 21, 20220.00670.00680.00660.00680.0068105,800
Sep 20, 20220.00660.00700.00660.00700.0070410,840
Sep 19, 20220.00660.00700.00660.00700.0070135,666
Sep 16, 20220.00690.00730.00690.00700.0070102,000
Sep 15, 20220.00660.00690.00660.00660.0066213,613
Sep 14, 20220.00690.00690.00660.00660.0066513,300
Sep 13, 20220.00650.00700.00650.00660.0066431,272
Sep 12, 20220.00650.00720.00650.00720.0072211,561
Sep 09, 20220.00690.00750.00680.00720.0072833,177
Sep 08, 20220.00650.00700.00650.00700.007025,422
Sep 07, 20220.00700.00850.00600.00750.00751,278,906
Sep 06, 20220.00700.00700.00600.00660.00661,414,256
Sep 02, 20220.00740.00760.00680.00680.0068289,455
Sep 01, 20220.00730.00760.00700.00740.00741,294,175
Aug 31, 20220.00730.00770.00700.00770.0077123,987
Aug 30, 20220.00710.00730.00700.00730.0073188,231
Aug 29, 20220.00700.00740.00680.00730.0073866,949
Aug 26, 20220.00730.00770.00700.00700.0070311,340
Aug 25, 20220.00690.00740.00630.00720.00722,146,738
Aug 24, 20220.00600.00700.00600.00690.0069338,377
Aug 23, 20220.00610.00730.00500.00600.00607,516,598
Aug 22, 20220.00740.00740.00610.00610.00612,182,119
Aug 19, 20220.00610.00730.00610.00730.00732,194,439
Aug 18, 20220.00790.00790.00680.00700.00702,582,709
Aug 17, 20220.00690.00790.00690.00780.0078498,012
Aug 16, 20220.00750.00800.00570.00690.00694,588,964
Aug 15, 20220.00890.00930.00750.00780.00783,833,429
Aug 12, 20220.00890.00920.00880.00900.00901,060,071
Aug 11, 20220.00940.00940.00890.00890.0089102,000
Aug 10, 20220.00920.00920.00870.00880.0088203,475
Aug 09, 20220.00930.00970.00870.00890.0089271,304
Aug 08, 20220.00900.00970.00890.00960.00961,085,419
Aug 05, 20220.00860.00920.00860.00870.0087759,713
Aug 04, 20220.00890.00910.00850.00890.00891,098,947
Aug 03, 20220.00920.00920.00850.00890.0089648,687
Aug 02, 20220.00900.00910.00850.00870.0087483,056
Aug 01, 20220.00930.00930.00860.00920.0092470,463
Jul 29, 20220.00870.00930.00850.00930.0093769,867
Jul 28, 20220.00880.00920.00850.00920.0092371,193
Jul 27, 20220.00900.00910.00860.00860.0086910,107
Jul 26, 20220.00850.00940.00850.00940.0094459,901
Jul 25, 20220.01080.01080.00860.00870.0087845,483
Jul 22, 20220.00980.00980.00850.00920.00921,021,200
Jul 21, 20220.00900.00930.00900.00900.0090205,200
Jul 20, 20220.00980.00980.00890.00930.0093186,579
Jul 19, 20220.00940.00940.00880.00910.0091580,685
Jul 18, 20220.01000.01000.00900.00930.0093437,158
Jul 15, 20220.01050.01090.00900.00970.0097636,891
Jul 14, 20220.01050.01070.00900.01030.0103712,200
Jul 13, 20220.01050.01100.00910.00910.00911,678,644
Jul 12, 20220.01000.01000.00940.00990.00991,006,588
Jul 11, 20220.00900.00930.00890.00930.0093345,573
Jul 08, 20220.00890.00890.00880.00880.008827,106
Jul 07, 20220.00850.00890.00850.00890.0089668,860
Jul 06, 20220.00840.00900.00840.00840.0084569,189
Jul 05, 20220.00850.00890.00830.00830.0083207,921
Jul 01, 20220.00850.00990.00850.00920.00921,024,613
Jun 30, 20220.00850.00970.00850.00850.00851,200,356
Jun 29, 20220.00920.00920.00860.00860.008660,500
Jun 28, 20220.00850.00950.00800.00940.0094455,400
Jun 27, 20220.00820.00940.00760.00900.00903,123,550
Jun 24, 20220.00820.00840.00770.00840.00842,829,099
Jun 23, 20220.00880.00890.00800.00810.00814,350,804
Jun 22, 20220.01000.01000.00870.00870.0087405,371
Jun 21, 20220.00810.01020.00810.00950.00951,233,990
Jun 17, 20220.00890.00910.00880.00890.0089369,159
Jun 16, 20220.00880.00940.00810.00840.0084600,996
Jun 15, 20220.00880.00940.00840.00940.0094822,310
Jun 14, 20220.01000.01000.00550.00860.00868,743,886
Jun 13, 20220.00930.01000.00930.01000.0100878,218
Jun 10, 20220.00940.01000.00910.00990.00993,792,024
Jun 09, 20220.01030.01090.00950.00990.00993,200,254
Jun 08, 20220.01140.01180.01030.01040.01043,832,362
Jun 07, 20220.01010.01270.00990.01060.01068,627,380
Jun 06, 20220.01030.01040.00950.01040.01042,926,386
Jun 03, 20220.01090.01120.01000.01050.01052,964,047
Jun 02, 20220.01010.01120.01010.01050.01053,135,775
Jun 01, 20220.01180.01550.01000.01010.01016,870,549
May 31, 20220.01010.01200.01010.01180.01182,628,474
May 27, 20220.01190.01190.01110.01190.0119219,164
May 26, 20220.01210.01290.01100.01110.01111,726,064
May 25, 20220.01200.01230.01100.01190.0119324,650
May 24, 20220.01280.01280.01150.01220.0122100,174
May 23, 20220.01260.01330.01220.01260.0126162,432
May 20, 20220.01310.01330.01150.01200.0120431,291
May 19, 20220.01410.01440.01370.01440.0144350,111
May 18, 20220.01480.01500.01360.01420.01421,616,577
May 17, 20220.01260.01480.01260.01470.0147654,878
May 16, 20220.01500.01500.01350.01450.0145147,233
May 13, 20220.01200.01250.01150.01250.01251,062,654
May 12, 20220.01050.01210.01050.01210.01211,855,846
May 11, 20220.01140.01200.01050.01050.0105793,149
May 10, 20220.01130.01170.01060.01140.01141,025,957
May 09, 20220.01190.01190.01130.01130.0113946,303
May 06, 20220.01190.01230.01190.01190.011916,490
May 05, 20220.01110.01240.01110.01150.0115412,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement