Other OTC - Delayed Quote USD

PAX Global Technology Limited (PXGYF)

0.7898 -0.0245 (-3.00%)
At close: April 26 at 10:50 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7898 0.7898 0.7898 0.7898 0.7898 1,500
Apr 25, 2024 0.8142 0.8142 0.8142 0.8142 0.8142 -
Apr 24, 2024 0.8142 0.8142 0.8142 0.8142 0.8142 -
Apr 23, 2024 0.8142 0.8142 0.8142 0.8142 0.8142 100
Apr 22, 2024 0.8101 0.8101 0.8101 0.8101 0.8101 -
Apr 19, 2024 0.8101 0.8101 0.8101 0.8101 0.8101 -
Apr 18, 2024 0.8101 0.8101 0.8101 0.8101 0.8101 2,000
Apr 17, 2024 0.7774 0.7774 0.7774 0.7774 0.7774 -
Apr 16, 2024 0.7774 0.7774 0.7774 0.7774 0.7774 -
Apr 15, 2024 0.7774 0.7774 0.7774 0.7774 0.7774 -
Apr 12, 2024 0.8300 0.8300 0.7774 0.7774 0.7774 87,011
Apr 11, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 20,000
Apr 10, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Apr 9, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Apr 8, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Apr 5, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 15,000
Apr 4, 2024 0.8100 0.8120 0.8100 0.8120 0.8120 7,100
Apr 3, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Apr 2, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Apr 1, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Mar 28, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Mar 27, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Mar 26, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Mar 25, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
Mar 22, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 100
Mar 21, 2024 0.7850 0.7850 0.7850 0.7850 0.7850 -
Mar 20, 2024 0.7850 0.7850 0.7849 0.7850 0.7850 27,001
Mar 19, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Mar 18, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 1,354
Mar 15, 2024 0.7284 0.7284 0.7284 0.7284 0.7284 2,000
Mar 14, 2024 0.7498 0.7498 0.7297 0.7297 0.7297 7,000
Mar 13, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 12, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 11, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 8, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 3,000
Mar 7, 2024 0.7671 0.7671 0.7671 0.7671 0.7671 -
Mar 6, 2024 0.7671 0.7671 0.7671 0.7671 0.7671 2,000
Mar 5, 2024 0.7993 0.7993 0.7993 0.7993 0.7993 -
Mar 4, 2024 0.7993 0.7993 0.7993 0.7993 0.7993 -
Mar 1, 2024 0.7993 0.7993 0.7993 0.7993 0.7993 -
Feb 29, 2024 0.8000 0.8000 0.7993 0.7993 0.7993 37,000
Feb 28, 2024 0.7155 0.7155 0.7155 0.7155 0.7155 -
Feb 27, 2024 0.7155 0.7155 0.7155 0.7155 0.7155 -
Feb 26, 2024 0.7155 0.7155 0.7155 0.7155 0.7155 -
Feb 23, 2024 0.7155 0.7155 0.7155 0.7155 0.7155 -
Feb 22, 2024 0.7155 0.7155 0.7155 0.7155 0.7155 4,500
Feb 21, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Feb 20, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 250
Feb 16, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Feb 15, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Feb 14, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Feb 13, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 11,000
Feb 12, 2024 0.6693 0.6693 0.6693 0.6693 0.6693 -
Feb 9, 2024 0.6693 0.6693 0.6693 0.6693 0.6693 -
Feb 8, 2024 0.6693 0.6693 0.6693 0.6693 0.6693 -
Feb 7, 2024 0.6693 0.6693 0.6693 0.6693 0.6693 -
Feb 6, 2024 0.7074 0.7074 0.6672 0.6693 0.6693 1,950
Feb 5, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Feb 2, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 296
Feb 1, 2024 0.7250 0.7321 0.7250 0.7321 0.7321 71,278
Jan 31, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 19,100
Jan 30, 2024 0.7685 0.7685 0.7685 0.7685 0.7685 -
Jan 29, 2024 0.7685 0.7685 0.7685 0.7685 0.7685 23,023
Jan 26, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Jan 25, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Jan 24, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Jan 23, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Jan 22, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Jan 19, 2024 0.7513 0.7513 0.7250 0.7250 0.7250 6,000
Jan 18, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 17, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 100
Jan 16, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 22,119
Jan 12, 2024 0.7692 0.7692 0.7692 0.7692 0.7692 -
Jan 11, 2024 0.7692 0.7692 0.7692 0.7692 0.7692 2,000
Jan 10, 2024 0.7780 0.7780 0.7780 0.7780 0.7780 -
Jan 9, 2024 0.7780 0.7780 0.7780 0.7780 0.7780 -
Jan 8, 2024 0.7627 0.7883 0.7627 0.7780 0.7780 68,312
Jan 5, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jan 4, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jan 3, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 20,000
Jan 2, 2024 0.7654 0.7654 0.7654 0.7654 0.7654 1,894
Dec 29, 2023 0.7700 0.7700 0.7660 0.7660 0.7660 25,500
Dec 28, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 26,000
Dec 27, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Dec 26, 2023 0.7379 0.7400 0.7379 0.7400 0.7400 12,002
Dec 22, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Dec 21, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Dec 20, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 14,001
Dec 19, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Dec 18, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Dec 15, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Dec 14, 2023 0.7800 0.7800 0.7600 0.7600 0.7600 24,509
Dec 13, 2023 0.7101 0.7101 0.7101 0.7101 0.7101 25,609
Dec 12, 2023 0.7436 0.7436 0.7100 0.7100 0.7100 12,000
Dec 11, 2023 0.7660 0.7660 0.7660 0.7660 0.7660 24,023
Dec 8, 2023 0.7100 0.7347 0.7100 0.7100 0.7100 84,000
Dec 7, 2023 0.7306 0.7306 0.7100 0.7100 0.7100 13,000
Dec 6, 2023 0.7685 0.7685 0.7685 0.7685 0.7685 -
Dec 5, 2023 0.7685 0.7685 0.7685 0.7685 0.7685 -
Dec 4, 2023 0.7687 0.7687 0.7685 0.7685 0.7685 5,200
Dec 1, 2023 0.7100 0.7687 0.7100 0.7687 0.7687 5,501
Nov 30, 2023 0.7392 0.7392 0.7392 0.7392 0.7392 2,000
Nov 29, 2023 0.7101 0.7101 0.7101 0.7101 0.7101 500
Nov 28, 2023 0.7400 0.7400 0.7100 0.7100 0.7100 9,000
Nov 27, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 38,066
Nov 24, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Nov 22, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 15,000
Nov 21, 2023 0.7670 0.7670 0.7670 0.7670 0.7670 -
Nov 20, 2023 0.7400 0.7670 0.7400 0.7670 0.7670 18,001
Nov 17, 2023 0.7200 0.7212 0.7100 0.7200 0.7200 44,015
Nov 16, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 20,500
Nov 15, 2023 0.6864 0.7200 0.6864 0.7200 0.7200 21,000
Nov 14, 2023 0.7100 0.7100 0.7075 0.7100 0.7100 77,030
Nov 13, 2023 0.6900 0.7200 0.6900 0.6900 0.6900 37,500
Nov 10, 2023 0.6900 0.6900 0.6846 0.6846 0.6846 33,200
Nov 9, 2023 0.7253 0.7253 0.7193 0.7200 0.7200 15,744
Nov 8, 2023 0.7300 0.7300 0.7100 0.7100 0.7100 11,500
Nov 7, 2023 0.7200 0.7300 0.7200 0.7200 0.7200 10,000
Nov 6, 2023 0.7017 0.7300 0.7017 0.7300 0.7300 4,500
Nov 3, 2023 0.7000 0.7400 0.7000 0.7387 0.7387 9,300
Nov 2, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 5,000
Nov 1, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Oct 31, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Oct 30, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 5,950
Oct 27, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 3,000
Oct 26, 2023 0.6800 0.6800 0.6540 0.6540 0.6540 60,000
Oct 25, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Oct 24, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Oct 23, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 980
Oct 20, 2023 0.6900 0.6900 0.6500 0.6500 0.6500 16,376
Oct 19, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Oct 18, 2023 0.7100 0.7100 0.6800 0.6800 0.6800 20,000
Oct 17, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Oct 16, 2023 0.7300 0.7300 0.6800 0.6800 0.6800 15,676
Oct 13, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Oct 12, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Oct 11, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Oct 10, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 102
Oct 9, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Oct 6, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Oct 5, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Oct 4, 2023 0.7051 0.7051 0.7050 0.7050 0.7050 9,346
Oct 3, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Oct 2, 2023 0.7100 0.7100 0.7050 0.7050 0.7050 28,500
Sep 29, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Sep 28, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Sep 27, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Sep 26, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Sep 25, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Sep 22, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Sep 21, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Sep 20, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Sep 19, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Sep 18, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Sep 15, 2023 0.7500 0.7500 0.7050 0.7050 0.7050 27,920
Sep 14, 2023 0.7010 0.7010 0.7010 0.7010 0.7010 -
Sep 13, 2023 0.7010 0.7010 0.7010 0.7010 0.7010 -
Sep 12, 2023 0.7010 0.7010 0.7010 0.7010 0.7010 -
Sep 11, 2023 0.7000 0.7010 0.7000 0.7010 0.7010 14,000
Sep 8, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Sep 7, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Sep 6, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Sep 5, 2023 0.2100 Dividend
Sep 5, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Sep 1, 2023 0.7700 0.7700 0.7700 0.7700 0.5600 -
Aug 31, 2023 0.7701 0.7701 0.7700 0.7700 0.5600 1,800
Aug 30, 2023 0.7970 0.7970 0.7970 0.7970 0.5796 3,700
Aug 29, 2023 0.7555 0.7595 0.7200 0.7200 0.5236 18,255
Aug 28, 2023 0.7450 0.7450 0.7450 0.7450 0.5418 788
Aug 25, 2023 0.7412 0.7412 0.7013 0.7013 0.5100 88,109
Aug 24, 2023 0.7525 0.7700 0.7000 0.7350 0.5345 361,011
Aug 23, 2023 0.7730 0.7730 0.7493 0.7493 0.5450 13,000
Aug 22, 2023 0.7800 0.7800 0.7800 0.7800 0.5673 -
Aug 21, 2023 0.7651 0.7800 0.7651 0.7800 0.5673 6,650
Aug 18, 2023 0.8100 0.8100 0.7900 0.7900 0.5745 9,500
Aug 17, 2023 0.8150 0.8150 0.8030 0.8030 0.5840 49,228
Aug 16, 2023 0.8095 0.8095 0.8095 0.8095 0.5887 102,340
Aug 15, 2023 0.8020 0.8020 0.7900 0.7900 0.5745 4,000
Aug 14, 2023 0.8050 0.8050 0.7900 0.8000 0.5818 148,150
Aug 11, 2023 0.7901 0.7901 0.7901 0.7901 0.5746 -
Aug 10, 2023 0.7901 0.7901 0.7901 0.7901 0.5746 121,060
Aug 9, 2023 0.7832 0.7832 0.7832 0.7832 0.5696 -
Aug 8, 2023 0.7832 0.7832 0.7832 0.7832 0.5696 -
Aug 7, 2023 0.7832 0.7832 0.7832 0.7832 0.5696 -
Aug 4, 2023 0.7832 0.7832 0.7832 0.7832 0.5696 6,612
Aug 3, 2023 0.8150 0.8150 0.8150 0.8150 0.5927 -
Aug 2, 2023 0.8150 0.8150 0.8150 0.8150 0.5927 -
Aug 1, 2023 0.8200 0.8200 0.8150 0.8150 0.5927 3,343
Jul 31, 2023 0.8200 0.8200 0.8150 0.8200 0.5964 16,450
Jul 28, 2023 0.8200 0.8200 0.8100 0.8100 0.5891 110,000
Jul 27, 2023 0.7589 0.7589 0.7589 0.7589 0.5519 112,980
Jul 26, 2023 0.7710 0.7710 0.7710 0.7710 0.5607 -
Jul 25, 2023 0.7700 0.7900 0.7700 0.7710 0.5607 115,430
Jul 24, 2023 0.8178 0.8178 0.8178 0.8178 0.5948 -
Jul 21, 2023 0.8178 0.8178 0.8178 0.8178 0.5948 -
Jul 20, 2023 0.8178 0.8178 0.8178 0.8178 0.5948 2,000
Jul 19, 2023 0.7480 0.7480 0.7480 0.7480 0.5440 -
Jul 18, 2023 0.7480 0.7480 0.7480 0.7480 0.5440 18,100
Jul 17, 2023 0.8200 0.8200 0.8199 0.8199 0.5963 1,515
Jul 14, 2023 0.8017 0.8017 0.8017 0.8017 0.5831 -
Jul 13, 2023 0.7741 0.8017 0.7741 0.8017 0.5831 66,497
Jul 12, 2023 0.7600 0.7600 0.7600 0.7600 0.5527 -
Jul 11, 2023 0.7600 0.7600 0.7600 0.7600 0.5527 2,000
Jul 10, 2023 0.7800 0.7800 0.7800 0.7800 0.5673 -
Jul 7, 2023 0.7650 0.7900 0.7650 0.7800 0.5673 18,540
Jul 6, 2023 0.7289 0.7289 0.7289 0.7289 0.5301 -
Jul 5, 2023 0.7289 0.7289 0.7289 0.7289 0.5301 -
Jul 3, 2023 0.7289 0.7289 0.7289 0.7289 0.5301 120
Jun 30, 2023 0.7249 0.7249 0.7249 0.7249 0.5272 3,836
Jun 29, 2023 0.7900 0.7900 0.7724 0.7900 0.5745 30,653
Jun 28, 2023 0.7801 0.7801 0.7801 0.7801 0.5673 3,700
Jun 27, 2023 0.7921 0.7921 0.7921 0.7921 0.5761 -
Jun 26, 2023 0.7921 0.7921 0.7921 0.7921 0.5761 -
Jun 23, 2023 0.7700 0.7921 0.7700 0.7921 0.5761 5,200
Jun 22, 2023 0.7700 0.7700 0.7600 0.7600 0.5527 3,932
Jun 21, 2023 0.7600 0.7700 0.7600 0.7700 0.5600 14,733
Jun 20, 2023 0.8037 0.8037 0.7701 0.7701 0.5601 14,280
Jun 16, 2023 0.8300 0.8300 0.8300 0.8300 0.6036 10,000
Jun 15, 2023 0.7995 0.7995 0.7995 0.7995 0.5815 -
Jun 14, 2023 0.7995 0.7995 0.7995 0.7995 0.5815 -
Jun 13, 2023 0.7995 0.7995 0.7995 0.7995 0.5815 -
Jun 12, 2023 0.7995 0.7995 0.7995 0.7995 0.5815 -
Jun 9, 2023 0.7995 0.7995 0.7995 0.7995 0.5815 -
Jun 8, 2023 0.7700 0.7995 0.7700 0.7995 0.5815 11,420
Jun 7, 2023 0.7900 0.7900 0.7900 0.7900 0.5745 3,000
Jun 6, 2023 0.7600 0.7600 0.7600 0.7600 0.5527 -
Jun 5, 2023 0.7600 0.7600 0.7600 0.7600 0.5527 -
Jun 2, 2023 0.1900 Dividend
Jun 2, 2023 0.7900 0.7603 0.7600 0.7600 0.5527 108,530
Jun 1, 2023 0.8078 0.8078 0.8078 0.8078 0.4493 -
May 31, 2023 0.8078 0.8078 0.8078 0.8078 0.4493 -
May 30, 2023 0.8078 0.8078 0.8078 0.8078 0.4493 -
May 26, 2023 0.8078 0.8078 0.8078 0.8078 0.4493 -
May 25, 2023 0.8078 0.8078 0.8078 0.8078 0.4493 -
May 24, 2023 0.8078 0.8078 0.8078 0.8078 0.4493 -
May 23, 2023 0.8078 0.8078 0.8078 0.8078 0.4493 80,350
May 22, 2023 0.8008 0.8500 0.7810 0.8500 0.4728 106,320
May 19, 2023 0.8264 0.8264 0.8264 0.8264 0.4597 71,220
May 18, 2023 0.8168 0.8168 0.8168 0.8168 0.4543 -
May 17, 2023 0.8168 0.8168 0.8168 0.8168 0.4543 -
May 16, 2023 0.8168 0.8168 0.8168 0.8168 0.4543 -
May 15, 2023 0.8400 0.8551 0.8168 0.8168 0.4543 22,390
May 12, 2023 0.8500 0.8500 0.8210 0.8210 0.4567 17,740
May 11, 2023 0.7963 0.7963 0.7963 0.7963 0.4429 1,000
May 10, 2023 0.7917 0.7917 0.7917 0.7917 0.4404 -
May 9, 2023 0.7917 0.7917 0.7917 0.7917 0.4404 755
May 8, 2023 0.8300 0.8300 0.8300 0.8300 0.4617 -
May 5, 2023 0.8300 0.8300 0.8300 0.8300 0.4617 5,880
May 4, 2023 0.8140 0.8140 0.7901 0.7901 0.4395 22,283
May 3, 2023 0.8220 0.8220 0.8220 0.8220 0.4572 -
May 2, 2023 0.8220 0.8220 0.8220 0.8220 0.4572 -
May 1, 2023 0.8220 0.8220 0.8220 0.8220 0.4572 -
Apr 28, 2023 0.8220 0.8220 0.8220 0.8220 0.4572 7,000
Apr 27, 2023 0.7800 0.7800 0.7800 0.7800 0.4338 76,390