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: 12:41 PM EDT, May 31, 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 (%)
Apr 30, 2019 0.1350 0.1480 0.1120 0.1480 12,750 +0.02(+13.85%)
Apr 29, 2019 0.1188 0.1300 0.1150 0.1300 37,100 +0.01(+6.12%)
Apr 26, 2019 0.1120 0.1225 0.1120 0.1225 10,100 -0.01(-5.77%)
Apr 25, 2019 0.1210 0.1300 0.1210 0.1300 9,860 +0.00(+0.00%)
Apr 24, 2019 0.1310 0.1310 0.1300 0.1300 10,000 -0.01(-3.70%)
Apr 23, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Apr 22, 2019 0.1400 0.1400 0.1350 0.1350 10,822 -0.01(-3.57%)
Apr 17, 2019 0.1400 0.1400 0.1400 0 +0.00(+2.94%)
Apr 16, 2019 0.1424 0.1424 0.1360 0.1360 14,363 +0.00(+0.00%)
Apr 15, 2019 0.1450 0.1500 0.1360 0.1360 20,200 +0.00(+0.00%)
Apr 12, 2019 0.1360 0.1530 0.1360 0.1360 28,400 +0.01(+4.62%)
Apr 11, 2019 0.1900 0.1900 0.1300 0.1300 35,770 -0.02(-13.91%)
Apr 10, 2019 0.1500 0.1980 0.1500 0.1510 32,120 -0.01(-5.63%)
Apr 09, 2019 0.2000 0.2000 0.1600 0.1600 69,771 -0.04(-20.00%)
Apr 08, 2019 0.1690 0.2000 0.1400 0.2000 193,741 +0.07(+48.15%)
Apr 05, 2019 0.1496 0.1510 0.1350 0.1350 48,500 -0.01(-10.00%)
Apr 04, 2019 0.1700 0.1700 0.1300 0.1500 50,500 -0.02(-11.76%)
Apr 03, 2019 0.1400 0.1700 0.1400 0.1700 44,430 +0.04(+30.77%)
Apr 02, 2019 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Apr 01, 2019 0.1500 0.1880 0.1200 0.1300 22,542 +0.00(+0.00%)
Mar 29, 2019 0.1300 0.1300 0.1300 0.1300 12,500 -0.00(-1.89%)
Mar 28, 2019 0.1456 0.1880 0.1325 0.1325 36,957 -0.01(-9.00%)
Mar 27, 2019 0.1456 0.1456 0.1456 0.1456 1,000 +0.02(+12.00%)
Mar 26, 2019 0.1500 0.1500 0.1300 0.1300 15,000 -0.04(-23.53%)
Mar 25, 2019 0.1700 0.1700 0.1400 0.1700 35,000 +0.00(+0.00%)
Mar 22, 2019 0.1500 0.1700 0.1500 0.1700 30,200 +0.02(+13.33%)
Mar 21, 2019 0.1360 0.1500 0.1360 0.1500 2,200 +0.00(+0.00%)
Mar 20, 2019 0.1500 0.1500 0.1500 0.1500 15,800 +0.00(+0.00%)
Mar 19, 2019 0.1785 0.1785 0.1500 0.1500 17,000 +0.00(+0.00%)
Mar 18, 2019 0.1500 0.1780 0.1500 0.1500 27,796 +0.00(+0.00%)
Mar 14, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 13, 2019 0.1600 0.1600 0.1600 0.1600 9,000 +0.01(+9.59%)
Mar 12, 2019 0.1500 0.1850 0.1350 0.1460 53,000 -0.01(-4.26%)
Mar 11, 2019 0.1525 0.1525 0.1525 0.1525 400 +0.00(+0.00%)
Mar 08, 2019 0.1850 0.1850 0.1300 0.1525 20,200 -0.01(-4.69%)
Mar 07, 2019 0.1600 0.1600 0.1600 0.1600 6,500 +0.00(+0.00%)
Mar 06, 2019 0.1600 0.1600 0.1600 0.1600 7,500 +0.00(+0.00%)
Mar 05, 2019 0.1850 0.1900 0.1600 0.1600 18,700 -0.02(-12.33%)
Mar 04, 2019 0.1825 0.1825 0.1825 0.1825 1,900 +0.01(+4.29%)
Mar 01, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Feb 28, 2019 0.1750 0.1800 0.1750 0.1750 16,000 -0.02(-7.89%)
Feb 27, 2019 0.1900 0.1900 0.1900 0.1900 7,000 +0.01(+5.56%)
Feb 26, 2019 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Feb 25, 2019 0.1900 0.1900 0.1800 0.1800 6,500 +0.00(+0.00%)
Feb 22, 2019 0.2200 0.2200 0.1800 0.1800 18,300 +0.00(+0.00%)
Feb 21, 2019 0.2200 0.2500 0.1800 0.1800 32,000 -0.04(-18.18%)
Feb 20, 2019 0.2300 0.3700 0.2000 0.2200 67,900 +0.06(+37.50%)
Feb 19, 2019 0.2300 0.2300 0.1600 0.1600 25,000 -0.02(-11.11%)
Feb 15, 2019 0.1800 0.1800 0.1800 0.1800 16,000 -0.02(-10.00%)
Feb 14, 2019 0.2275 0.2300 0.2000 0.2000 9,500 +0.00(+0.00%)
Feb 13, 2019 0.2500 0.2500 0.2000 0.2000 15,000 -0.02(-9.09%)
Feb 12, 2019 0.2100 0.2200 0.2050 0.2200 26,500 +0.00(+0.00%)
Feb 11, 2019 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-4.35%)
Feb 08, 2019 0.2300 0.2300 0.2300 0.2300 500 +0.04(+21.05%)
Feb 07, 2019 0.1900 0.1900 0.1900 0.1900 2,000 +0.04(+24.59%)
Feb 04, 2019 0.1525 0.1525 0.1525 0 -0.07(-30.68%)
Feb 01, 2019 0.2200 0.2200 0.2200 0.2200 700 +0.06(+37.50%)
Jan 31, 2019 0.1600 0.1600 0.1600 0.1600 10,000 -0.02(-11.11%)
Jan 30, 2019 0.1750 0.1800 0.1750 0.1800 18,000 +0.01(+2.86%)
Jan 29, 2019 0.1750 0.1750 0.1675 0.1750 40,900 -0.01(-2.78%)
Jan 28, 2019 0.1510 0.1800 0.1420 0.1800 154,700 +0.04(+27.66%)
Jan 25, 2019 0.1850 0.1850 0.1410 0.1410 10,400 +0.01(+4.44%)
Jan 24, 2019 0.1350 0.1350 0.1350 0.1350 100,000 -0.04(-20.59%)
Jan 23, 2019 0.1300 0.1700 0.1300 0.1700 28,900 +0.05(+41.67%)
Jan 22, 2019 0.1200 0.1200 0.1200 0.1200 2,000 -0.03(-20.00%)
Jan 18, 2019 0.1200 0.2100 0.1200 0.1500 335,000 +0.00(+0.00%)
Jan 17, 2019 0.1300 0.1500 0.1300 0.1500 9,177 +0.01(+11.11%)
Jan 16, 2019 0.1350 0.1350 0.1350 0.1350 104,000 +0.00(+0.00%)
Jan 15, 2019 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Jan 14, 2019 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Jan 11, 2019 0.1330 0.1350 0.1300 0.1350 232,500 -0.01(-10.00%)
Jan 10, 2019 0.1559 0.1559 0.1500 0.1500 7,500 -0.01(-5.66%)
Jan 04, 2019 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Jan 03, 2019 0.1600 0.1600 0.1600 0.1600 2,800 +0.00(+0.00%)
Dec 31, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 28, 2018 0.1700 0.1700 0.1700 0.1700 2,600 +0.00(+1.13%)
Dec 14, 2018 0.1681 0.1681 0.1681 0 +0.01(+4.74%)
Dec 12, 2018 0.1605 0.1605 0.1605 0 -0.01(-5.59%)
Dec 11, 2018 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Dec 07, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 03, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Nov 30, 2018 0.1700 0.1800 0.1700 0.1750 10,900 -0.01(-3.85%)
Nov 29, 2018 0.1720 0.1820 0.1720 0.1820 25,700 +0.02(+13.75%)
Nov 28, 2018 0.3976 0.3976 0.1600 0.1600 457,314 -0.19(-54.55%)
Nov 27, 2018 0.2750 1.300 0.2750 0.3520 79,230 +0.15(+76.00%)
Nov 26, 2018 0.2998 0.2998 0.1800 0.2000 60,150 +0.06(+39.86%)
Nov 19, 2018 0.1430 0.1430 0.1430 0 -0.01(-7.74%)
Nov 15, 2018 0.1550 0.1550 0.1550 0 -0.10(-38.00%)
Nov 14, 2018 0.2800 0.2800 0.1100 0.2500 10,000 -0.07(-21.88%)
Nov 09, 2018 0.3200 0.3200 0.3200 0 +0.06(+22.46%)
Nov 02, 2018 0.2613 0.2613 0.2613 0 +0.00(+0.00%)
Nov 01, 2018 0.3200 0.3200 0.2613 0.2613 5,000 -0.06(-18.34%)
Oct 30, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 26, 2018 0.3000 0.3000 0.3000 0 -0.08(-21.05%)
Oct 25, 2018 0.3800 0.3800 0.3800 50 +0.00(+0.00%)
Oct 15, 2018 0.3800 0.3800 0.3800 0 +0.04(+13.43%)
Oct 10, 2018 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
Oct 09, 2018 0.3700 0.3700 0.3700 0.3700 2,500 -0.05(-12.94%)
Sep 28, 2018 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Sep 26, 2018 0.4300 0.4300 0.4300 0 -0.05(-10.42%)
Sep 25, 2018 0.4800 0.4800 0.4800 0.4800 1,500 +0.08(+20.00%)
Sep 24, 2018 0.4000 0.4000 0.4000 0.4000 5,000 -0.09(-18.37%)
Sep 20, 2018 0.4900 0.4900 0.4900 0 +0.20(+68.97%)
Sep 19, 2018 0.4200 0.4200 0.2900 0.2900 15,000 -0.11(-27.50%)
Sep 18, 2018 0.4350 0.4350 0.4000 0.4000 15,500 -0.04(-9.09%)
Sep 13, 2018 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Sep 10, 2018 0.4000 0.4000 0.4000 0 -0.04(-10.11%)
Aug 31, 2018 0.4450 0.4450 0.4450 0 -0.05(-11.00%)
Aug 24, 2018 0.5000 0.5000 0.5000 0 +0.08(+19.05%)
Aug 21, 2018 0.4200 0.4200 0.4200 0 -0.02(-5.08%)
Aug 20, 2018 0.4500 0.4500 0.4425 0.4425 2,900 -0.02(-3.80%)
Aug 13, 2018 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Aug 08, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Aug 03, 2018 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jul 30, 2018 0.4500 0.4500 0.4500 0 -0.16(-26.23%)
Jul 24, 2018 0.6100 0.6100 0.6100 0 +0.20(+50.62%)
Jul 20, 2018 0.4050 0.4050 0.4050 51 -0.04(-10.00%)
Jul 17, 2018 0.4500 0.4500 0.4500 0 -0.15(-25.00%)
Jul 12, 2018 0.6000 0.6000 0.6000 0 +0.15(+33.33%)
Jul 11, 2018 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.02%)
Jul 10, 2018 0.4500 0.4500 0.4499 0.4499 9,800 -0.00(-0.02%)
Jul 09, 2018 0.4000 0.4499 0.4500 8,600 +0.05(+12.50%)
Jul 05, 2018 0.4000 0.4000 0.4000 0 +0.05(+12.68%)
Jul 02, 2018 0.3550 0.3550 0.3550 0 -0.07(-16.58%)
Jun 29, 2018 0.4000 0.4900 0.3600 0.4255 5,400 -0.22(-34.53%)
Jun 27, 2018 0.6500 0.6500 0.6500 0 +0.22(+51.16%)
Jun 26, 2018 0.4300 0.4300 0.4300 0.4300 2,000 -0.32(-42.59%)
Jun 22, 2018 0.7490 0.7490 0.7490 0 +0.20(+36.18%)
Jun 20, 2018 0.5500 0.5500 0.5500 0 +0.12(+27.91%)
Jun 19, 2018 0.4300 0.4300 0.4300 0.4300 2,500 +0.02(+4.88%)
Jun 14, 2018 0.4100 0.4100 0.4100 0 -0.15(-26.79%)
Jun 11, 2018 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Jun 08, 2018 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Jun 07, 2018 0.4300 0.5200 0.4300 0.5200 7,770 +0.10(+23.81%)
Jun 01, 2018 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
May 31, 2018 0.5000 0.5000 0.4500 0.4500 6,900 -0.04(-8.91%)
May 30, 2018 0.4300 0.4940 0.4200 0.4940 22,942 +0.08(+20.49%)
May 29, 2018 0.5000 0.6000 0.4100 0.4100 16,000 -0.09(-18.00%)
May 25, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 24, 2018 0.5000 0.5000 0.5000 0.5000 20,000 -0.10(-16.67%)
May 23, 2018 0.5800 0.6300 0.5700 0.6000 9,743 +0.03(+4.35%)
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.