PTY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 8 |
May 02 2024 | 0.925 | 0.05 | 5.71% | 0.875 | 0.925 | 0.875 | 20,451 |
May 01 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.875 | 0.00 |
Apr 30 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.875 | 0.00 |
Apr 29 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.8525 | 3,802 |
Apr 26 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.8425 | 567 |
Apr 25 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.8425 | 0.00 |
Apr 24 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.8525 | 33 |
Apr 23 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.875 | 0.00 |
Apr 22 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.875 | 0.00 |
Apr 19 2024 | 0.875 | -0.025 | -2.78% | 0.90 | 0.90 | 0.875 | 76,945 |
Apr 18 2024 | 0.90 | 0.025 | 2.86% | 0.875 | 0.90 | 0.875 | 52,038 |
Apr 17 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.875 | 0.00 |
Apr 16 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.875 | 53,273 |
Apr 15 2024 | 0.875 | 0.05 | 6.06% | 0.825 | 0.875 | 0.825 | 71 |
Apr 12 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.7925 | 20 |
Apr 11 2024 | 0.825 | 0.04 | 5.10% | 0.825 | 0.825 | 0.825 | 500,000 |
Apr 10 2024 | 0.785 | -0.04 | -4.85% | 0.825 | 0.825 | 0.785 | 7,117 |
Apr 09 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.825 | 13,811 |
Apr 08 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.7925 | 23 |
Apr 05 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.825 | 117 |
Apr 04 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.825 | 500,000 |
Apr 03 2024 | 0.825 | -0.025 | -2.94% | 0.85 | 0.85 | 0.825 | 99,500 |
Apr 02 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 151,688 |
Mar 28 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 111 |
Mar 27 2024 | 0.85 | -0.10 | -10.53% | 0.95 | 0.95 | 0.825 | 165,599 |
Mar 26 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 1,280,000 |
Mar 25 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0.00 |
Mar 22 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0.00 |
Mar 21 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0.00 |
Mar 20 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 18 |
Mar 19 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 3,000 |
Mar 18 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0.00 |
Mar 15 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0.00 |
Mar 14 2024 | 0.95 | 0.125 | 15.15% | 0.875 | 0.95 | 0.7475 | 1,287,803 |
Mar 13 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.7475 | 1,250,040 |
Mar 12 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.7475 | 56,032 |
Mar 11 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.75 | 0.00 |
Mar 08 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.76 | 0.00 |
Mar 07 2024 | 0.825 | -0.05 | -5.71% | 0.875 | 0.875 | 0.77 | 0.00 |
Mar 06 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.7725 | 44 |
Mar 05 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.7725 | 0.00 |
Mar 04 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.7725 | 0.00 |
Mar 01 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.77 | 0.00 |
Feb 29 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.7725 | 138 |
Feb 28 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.7725 | 8,675 |
Feb 27 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.7725 | 0.00 |
Feb 26 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.77 | 37 |
Feb 23 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.77 | 0.00 |
Feb 22 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.77 | 0.00 |
Feb 21 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.77 | 11,787 |
Feb 20 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.8025 | 13,250 |
Feb 19 2024 | 0.875 | -0.075 | -7.89% | 0.95 | 0.95 | 0.8275 | 268,753 |
Feb 16 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.8275 | 0.00 |
Feb 15 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.8275 | 0.00 |
Feb 14 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 3,225 |
Feb 13 2024 | 0.95 | 0.05 | 5.56% | 1.00 | 1.00 | 0.95 | 246,725 |
Feb 12 2024 | 0.90 | -0.10 | -10.00% | 1.00 | 1.09 | 0.90 | 7,072 |
Feb 09 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 500,000 |
Feb 08 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 5,373 |
Feb 07 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 292 |
Feb 06 2024 | 1.00 | 0.10 | 11.11% | 0.90 | 1.00 | 0.90 | 441,301 |
Feb 05 2024 | 0.90 | 0.05 | 5.88% | 0.85 | 0.935 | 0.85 | 58,154 |