PCT Ltd (PCTL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0012

+0.0001

(+9.09%)

At close: 12:58PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0011	0.0012	0.0011	0.0012	0.0012	322,000
18 Apr 2024	0.0009	0.0013	0.0009	0.0011	0.0011	2,538,650
17 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,000,000
16 Apr 2024	0.0008	0.0008	0.0008	0.0008	0.0008	6,000
15 Apr 2024	0.0008	0.0008	0.0008	0.0008	0.0008	60,000
12 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	17,588
11 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	51,300
10 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
09 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
08 Apr 2024	0.0009	0.0009	0.0009	0.0009	0.0009	934,000
05 Apr 2024	0.0008	0.0008	0.0008	0.0008	0.0008	1,966,000
04 Apr 2024	0.0007	0.0008	0.0007	0.0007	0.0007	1,892,311
03 Apr 2024	0.0008	0.0009	0.0007	0.0007	0.0007	442,750
02 Apr 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
01 Apr 2024	0.0007	0.0008	0.0007	0.0008	0.0008	406,700
28 Mar 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,971,500
27 Mar 2024	0.0007	0.0009	0.0007	0.0009	0.0009	733,000
26 Mar 2024	0.0008	0.0008	0.0006	0.0007	0.0007	281,344
25 Mar 2024	0.0009	0.0009	0.0007	0.0008	0.0008	65,240
22 Mar 2024	0.0009	0.0009	0.0007	0.0008	0.0008	1,180,120
21 Mar 2024	0.0010	0.0010	0.0008	0.0008	0.0008	553,600
20 Mar 2024	0.0007	0.0010	0.0007	0.0010	0.0010	5,393,230
19 Mar 2024	0.0009	0.0009	0.0007	0.0008	0.0008	960,966
18 Mar 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,439,009
15 Mar 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,963,433
14 Mar 2024	0.0012	0.0012	0.0008	0.0008	0.0008	1,001,000
13 Mar 2024	0.0011	0.0012	0.0010	0.0010	0.0010	124,500
12 Mar 2024	0.0010	0.0011	0.0010	0.0011	0.0011	2,250
11 Mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	10,000
08 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	125,523
07 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	99,000
06 Mar 2024	0.0011	0.0012	0.0009	0.0009	0.0009	1,414,269
05 Mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	241,000
04 Mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
01 Mar 2024	0.0012	0.0013	0.0011	0.0011	0.0011	240,272
29 Feb 2024	0.0013	0.0013	0.0010	0.0010	0.0010	92,796
28 Feb 2024	0.0011	0.0013	0.0011	0.0013	0.0013	119,175
27 Feb 2024	0.0010	0.0013	0.0010	0.0013	0.0013	1,802,230
26 Feb 2024	0.0014	0.0014	0.0009	0.0010	0.0010	4,234,024
23 Feb 2024	0.0013	0.0014	0.0013	0.0013	0.0013	1,915,599
22 Feb 2024	0.0011	0.0013	0.0010	0.0010	0.0010	727,386
21 Feb 2024	0.0011	0.0012	0.0011	0.0012	0.0012	58,250
20 Feb 2024	0.0016	0.0016	0.0011	0.0011	0.0011	1,926,750
16 Feb 2024	0.0012	0.0014	0.0012	0.0014	0.0014	105,000
15 Feb 2024	0.0014	0.0014	0.0012	0.0012	0.0012	66,000
14 Feb 2024	0.0014	0.0014	0.0012	0.0013	0.0013	364,801
13 Feb 2024	0.0012	0.0012	0.0012	0.0012	0.0012	2,000
12 Feb 2024	0.0010	0.0012	0.0010	0.0012	0.0012	188,053
09 Feb 2024	0.0010	0.0014	0.0010	0.0014	0.0014	105,800
08 Feb 2024	0.0011	0.0011	0.0011	0.0011	0.0011	750,000
07 Feb 2024	0.0016	0.0016	0.0011	0.0014	0.0014	297,600
06 Feb 2024	0.0014	0.0014	0.0014	0.0014	0.0014	1,000
05 Feb 2024	0.0016	0.0016	0.0011	0.0016	0.0016	81,000
02 Feb 2024	0.0014	0.0016	0.0012	0.0016	0.0016	1,337,823
01 Feb 2024	0.0012	0.0015	0.0012	0.0012	0.0012	18,752
31 Jan 2024	0.0013	0.0015	0.0012	0.0014	0.0014	139,325
30 Jan 2024	0.0012	0.0012	0.0012	0.0012	0.0012	28,675
29 Jan 2024	0.0011	0.0013	0.0011	0.0012	0.0012	881,322
26 Jan 2024	0.0009	0.0013	0.0009	0.0013	0.0013	429,769
25 Jan 2024	0.0012	0.0014	0.0010	0.0011	0.0011	3,010,030
24 Jan 2024	0.0014	0.0014	0.0011	0.0014	0.0014	969,783
23 Jan 2024	0.0012	0.0012	0.0012	0.0012	0.0012	2,000
22 Jan 2024	0.0013	0.0013	0.0012	0.0013	0.0013	102,000
19 Jan 2024	0.0014	0.0015	0.0013	0.0015	0.0015	145,610
18 Jan 2024	0.0014	0.0015	0.0012	0.0014	0.0014	310,797
17 Jan 2024	0.0016	0.0018	0.0016	0.0016	0.0016	60,000
16 Jan 2024	0.0008	0.0018	0.0008	0.0018	0.0018	7,149,960
12 Jan 2024	0.0009	0.0011	0.0009	0.0010	0.0010	984,000
11 Jan 2024	0.0008	0.0009	0.0008	0.0009	0.0009	26,000
10 Jan 2024	0.0011	0.0011	0.0009	0.0010	0.0010	814,000
09 Jan 2024	0.0010	0.0010	0.0008	0.0010	0.0010	546,001
08 Jan 2024	0.0010	0.0010	0.0007	0.0008	0.0008	782,083
05 Jan 2024	0.0010	0.0010	0.0007	0.0010	0.0010	5,000
04 Jan 2024	0.0010	0.0010	0.0007	0.0010	0.0010	371,320
03 Jan 2024	0.0009	0.0010	0.0009	0.0010	0.0010	9,000
02 Jan 2024	0.0007	0.0010	0.0007	0.0010	0.0010	126,316
29 Dec 2023	0.0010	0.0010	0.0007	0.0008	0.0008	1,096,060
28 Dec 2023	0.0008	0.0009	0.0008	0.0009	0.0009	21,000
27 Dec 2023	0.0008	0.0009	0.0006	0.0009	0.0009	2,107,000
26 Dec 2023	0.0008	0.0009	0.0006	0.0009	0.0009	1,934,211
22 Dec 2023	0.0010	0.0010	0.0006	0.0008	0.0008	1,934,400
21 Dec 2023	0.0010	0.0010	0.0007	0.0010	0.0010	1,604,000
20 Dec 2023	0.0006	0.0013	0.0006	0.0012	0.0012	503,816
19 Dec 2023	0.0010	0.0013	0.0005	0.0010	0.0010	1,094,654
18 Dec 2023	0.0012	0.0015	0.0010	0.0010	0.0010	2,975,667
15 Dec 2023	0.0010	0.0013	0.0010	0.0013	0.0013	20,000
14 Dec 2023	0.0012	0.0012	0.0011	0.0012	0.0012	133,000
13 Dec 2023	0.0012	0.0013	0.0012	0.0013	0.0013	127,000
12 Dec 2023	0.0012	0.0013	0.0011	0.0012	0.0012	929,567
11 Dec 2023	0.0011	0.0013	0.0011	0.0011	0.0011	76,000
08 Dec 2023	0.0010	0.0013	0.0010	0.0013	0.0013	109,200
07 Dec 2023	0.0013	0.0014	0.0010	0.0013	0.0013	1,280,400
06 Dec 2023	0.0014	0.0014	0.0011	0.0013	0.0013	537,100
05 Dec 2023	0.0012	0.0014	0.0012	0.0014	0.0014	100,100
04 Dec 2023	0.0015	0.0015	0.0015	0.0015	0.0015	35,000
01 Dec 2023	0.0011	0.0019	0.0011	0.0015	0.0015	256,000
30 Nov 2023	0.0016	0.0016	0.0015	0.0015	0.0015	9,620
29 Nov 2023	0.0017	0.0017	0.0015	0.0017	0.0017	263,927
28 Nov 2023	0.0017	0.0017	0.0017	0.0017	0.0017	-
27 Nov 2023	0.0014	0.0017	0.0011	0.0017	0.0017	3,770,099
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,668.29-1,225.21(-1.21%)

PCT Ltd (PCTL)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,668.29
-1,225.21(-1.21%)