PAX Global Technology Limited (PXGYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | 0.7935 | 3,000 |
| 30 Apr 2024 | 0.7955 | 0.8224 | 0.7910 | 0.8224 | 0.8224 | 13,011 |
| 29 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,000 |
| 26 Apr 2024 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | 0.7898 | 1,500 |
| 25 Apr 2024 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | - |
| 24 Apr 2024 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | - |
| 23 Apr 2024 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | 100 |
| 22 Apr 2024 | 0.8101 | 0.8101 | 0.8101 | 0.8101 | 0.8101 | - |
| 19 Apr 2024 | 0.8101 | 0.8101 | 0.8101 | 0.8101 | 0.8101 | - |
| 18 Apr 2024 | 0.8101 | 0.8101 | 0.8101 | 0.8101 | 0.8101 | 2,000 |
| 17 Apr 2024 | 0.7774 | 0.7774 | 0.7774 | 0.7774 | 0.7774 | - |
| 16 Apr 2024 | 0.7774 | 0.7774 | 0.7774 | 0.7774 | 0.7774 | - |
| 15 Apr 2024 | 0.7774 | 0.7774 | 0.7774 | 0.7774 | 0.7774 | - |
| 12 Apr 2024 | 0.8300 | 0.8300 | 0.7774 | 0.7774 | 0.7774 | 87,011 |
| 11 Apr 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 20,000 |
| 10 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 09 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 08 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 05 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 15,000 |
| 04 Apr 2024 | 0.8100 | 0.8120 | 0.8100 | 0.8120 | 0.8120 | 7,100 |
| 03 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 02 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 01 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 28 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 27 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 26 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 25 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 22 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 100 |
| 21 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 20 Mar 2024 | 0.7850 | 0.7850 | 0.7849 | 0.7850 | 0.7850 | 27,001 |
| 19 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 18 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,354 |
| 15 Mar 2024 | 0.7284 | 0.7284 | 0.7284 | 0.7284 | 0.7284 | 2,000 |
| 14 Mar 2024 | 0.7498 | 0.7498 | 0.7297 | 0.7297 | 0.7297 | 7,000 |
| 13 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 12 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 11 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 08 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3,000 |
| 07 Mar 2024 | 0.7671 | 0.7671 | 0.7671 | 0.7671 | 0.7671 | - |
| 06 Mar 2024 | 0.7671 | 0.7671 | 0.7671 | 0.7671 | 0.7671 | 2,000 |
| 05 Mar 2024 | 0.7993 | 0.7993 | 0.7993 | 0.7993 | 0.7993 | - |
| 04 Mar 2024 | 0.7993 | 0.7993 | 0.7993 | 0.7993 | 0.7993 | - |
| 01 Mar 2024 | 0.7993 | 0.7993 | 0.7993 | 0.7993 | 0.7993 | - |
| 29 Feb 2024 | 0.8000 | 0.8000 | 0.7993 | 0.7993 | 0.7993 | 37,000 |
| 28 Feb 2024 | 0.7155 | 0.7155 | 0.7155 | 0.7155 | 0.7155 | - |
| 27 Feb 2024 | 0.7155 | 0.7155 | 0.7155 | 0.7155 | 0.7155 | - |
| 26 Feb 2024 | 0.7155 | 0.7155 | 0.7155 | 0.7155 | 0.7155 | - |
| 23 Feb 2024 | 0.7155 | 0.7155 | 0.7155 | 0.7155 | 0.7155 | - |
| 22 Feb 2024 | 0.7155 | 0.7155 | 0.7155 | 0.7155 | 0.7155 | 4,500 |
| 21 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 20 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 250 |
| 16 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 15 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 14 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 13 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 11,000 |
| 12 Feb 2024 | 0.6693 | 0.6693 | 0.6693 | 0.6693 | 0.6693 | - |
| 09 Feb 2024 | 0.6693 | 0.6693 | 0.6693 | 0.6693 | 0.6693 | - |
| 08 Feb 2024 | 0.6693 | 0.6693 | 0.6693 | 0.6693 | 0.6693 | - |
| 07 Feb 2024 | 0.6693 | 0.6693 | 0.6693 | 0.6693 | 0.6693 | - |
| 06 Feb 2024 | 0.7074 | 0.7074 | 0.6672 | 0.6693 | 0.6693 | 1,950 |
| 05 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 02 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 296 |
| 01 Feb 2024 | 0.7250 | 0.7321 | 0.7250 | 0.7321 | 0.7321 | 71,278 |
| 31 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 19,100 |
| 30 Jan 2024 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | - |
| 29 Jan 2024 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | 23,023 |
| 26 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 25 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 24 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 23 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 22 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 19 Jan 2024 | 0.7513 | 0.7513 | 0.7250 | 0.7250 | 0.7250 | 6,000 |
| 18 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 17 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 100 |
| 16 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 22,119 |
| 12 Jan 2024 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | - |
| 11 Jan 2024 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 0.7692 | 2,000 |
| 10 Jan 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
| 09 Jan 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
| 08 Jan 2024 | 0.7627 | 0.7883 | 0.7627 | 0.7780 | 0.7780 | 68,312 |
| 05 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 04 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 03 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 20,000 |
| 02 Jan 2024 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | 1,894 |
| 29 Dec 2023 | 0.7700 | 0.7700 | 0.7660 | 0.7660 | 0.7660 | 25,500 |
| 28 Dec 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 26,000 |
| 27 Dec 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 26 Dec 2023 | 0.7379 | 0.7400 | 0.7379 | 0.7400 | 0.7400 | 12,002 |
| 22 Dec 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 21 Dec 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 20 Dec 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 14,001 |
| 19 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 18 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 15 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 14 Dec 2023 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 24,509 |
| 13 Dec 2023 | 0.7101 | 0.7101 | 0.7101 | 0.7101 | 0.7101 | 25,609 |
| 12 Dec 2023 | 0.7436 | 0.7436 | 0.7100 | 0.7100 | 0.7100 | 12,000 |
| 11 Dec 2023 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 24,023 |
| 08 Dec 2023 | 0.7100 | 0.7347 | 0.7100 | 0.7100 | 0.7100 | 84,000 |
| 07 Dec 2023 | 0.7306 | 0.7306 | 0.7100 | 0.7100 | 0.7100 | 13,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.