Dark

PTX
Platinex Inc.
stock NASDAQ

Inactive

Mar 4, 2019

0.2070USD-6.757%(-0.0150)1,010,503

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-04	0.2200	0.235900	0.2030	0.207000	-6.757%	1,010,503	0.000%
2019-03-01	0.2600	0.278000	0.2200	0.222000	-19.273%	2,155,492	-6.757%
2019-02-28	0.2700	0.299700	0.2620	0.275000	-11.147%	2,469,167	-24.727%
2019-02-27	0.2820	0.360000	0.2800	0.309500	+4.915%	5,258,654	-33.118%
2019-02-26	0.3210	0.330000	0.2915	0.295000	-7.813%	1,267,041	-29.831%
2019-02-25	0.3124	0.370100	0.3000	0.320000	0.000%	2,614,724	-35.313%
2019-02-22	0.4100	0.420000	0.3100	0.320000	-17.949%	5,730,789	-35.313%
2019-02-21	0.2710	0.440100	0.2600	0.390000	+34.021%	16,341,966	-46.923%
2019-02-20	0.3100	0.349800	0.2550	0.291000	-19.502%	6,006,846	-28.866%
2019-02-19	0.4500	0.668400	0.3400	0.361500	-68.289%	12,089,153	-42.739%
2019-02-15	1.6000	1.600000	1.1300	1.140000	-29.193%	2,174,092	-81.842%
2019-02-14	1.5800	1.780000	1.5200	1.610000	-11.538%	1,427,152	-87.143%
2019-02-13	1.2400	2.200000	1.1300	1.820000	+52.941%	14,465,996	-88.626%
2019-02-12	0.8990	1.190000	0.8820	1.190000	+36.625%	1,494,396	-82.605%
2019-02-11	0.9000	0.900000	0.8500	0.871000	+4.940%	258,280	-76.234%
2019-02-08	0.8200	0.870000	0.7000	0.830000	+1.220%	550,132	-75.060%
2019-02-07	0.8600	0.939900	0.7700	0.820000	-6.808%	902,828	-74.756%
2019-02-06	0.7600	1.000000	0.6800	0.879900	+25.700%	1,984,390	-76.475%
2019-02-05	0.5747	0.760000	0.5300	0.700000	+16.667%	1,085,640	-70.429%
2019-02-04	0.4641	0.680000	0.4641	0.600000	+33.304%	955,445	-65.500%
2019-02-01	0.4960	0.496000	0.4440	0.450100	-6.229%	160,737	-54.010%
2019-01-31	0.4500	0.500000	0.4300	0.480000	+11.628%	358,828	-56.875%
2019-01-30	0.4590	0.459000	0.4300	0.430000	-2.273%	96,690	-51.860%
2019-01-29	0.4400	0.467000	0.4300	0.440000	0.000%	208,568	-52.955%
2019-01-28	0.4400	0.455000	0.4105	0.440000	+6.693%	105,529	-52.955%
2019-01-25	0.4100	0.430000	0.3920	0.412400	+5.662%	150,683	-49.806%
2019-01-24	0.3950	0.405000	0.3840	0.390300	-1.190%	177,522	-46.964%
2019-01-23	0.4055	0.431500	0.3950	0.395000	-2.589%	225,003	-47.595%
2019-01-22	0.4020	0.420000	0.3990	0.405500	+1.375%	252,157	-48.952%
2019-01-18	0.4500	0.450000	0.4000	0.400000	-2.344%	189,172	-48.250%
2019-01-17	0.4399	0.464900	0.4096	0.409600	-5.185%	142,957	-49.463%
2019-01-16	0.4177	0.479900	0.4001	0.432000	+3.374%	396,667	-52.083%
2019-01-15	0.4200	0.440000	0.4000	0.417900	+4.737%	219,163	-50.467%
2019-01-14	0.4400	0.450000	0.3926	0.399000	-9.112%	211,860	-48.120%
2019-01-11	0.4530	0.460000	0.4200	0.439000	-0.903%	101,345	-52.847%
2019-01-10	0.4870	0.490000	0.4100	0.443000	-4.731%	142,189	-53.273%
2019-01-09	0.4657	0.480500	0.4520	0.465000	+3.081%	115,787	-55.484%
2019-01-08	0.4476	0.469900	0.4476	0.451100	+2.523%	99,963	-54.112%
2019-01-07	0.4048	0.471923	0.4048	0.440000	-2.004%	165,830	-52.955%
2019-01-04	0.4300	0.459000	0.4000	0.449000	+6.905%	289,685	-53.898%
2019-01-03	0.4471	0.460000	0.4200	0.420000	-2.371%	146,720	-50.714%
2019-01-02	0.4200	0.465000	0.4200	0.430200	+2.429%	254,468	-51.883%
2018-12-31	0.3746	0.442500	0.3500	0.420000	+9.661%	229,228	-50.714%
2018-12-28	0.3300	0.390000	0.3300	0.383000	+10.854%	409,788	-45.953%
2018-12-27	0.3425	0.379900	0.3300	0.345500	-1.286%	437,853	-40.087%
2018-12-26	0.3900	0.399900	0.3200	0.350000	-6.667%	275,394	-40.857%
2018-12-24	0.4020	0.402000	0.3500	0.375000	-14.773%	155,270	-44.800%
2018-12-21	0.3683	0.440000	0.3300	0.440000	+14.973%	416,720	-52.955%
2018-12-20	0.3900	0.395000	0.3400	0.382700	+3.015%	174,804	-45.911%
2018-12-19	0.3490	0.400000	0.3400	0.371500	+8.372%	465,087	-44.280%
2018-12-18	0.3900	0.400700	0.3111	0.342800	-10.938%	516,967	-39.615%
2018-12-17	0.4850	0.490000	0.3403	0.384900	-19.813%	800,912	-46.220%
2018-12-14	0.4386	0.538339	0.4300	0.480000	+11.628%	2,076,750	-56.875%
2018-12-13	0.3600	0.470000	0.3103	0.430000	+22.857%	1,844,613	-51.860%
2018-12-12	0.3360	0.370000	0.3100	0.350000	+6.061%	729,014	-40.857%
2018-12-11	0.3000	0.390000	0.2750	0.330000	+19.349%	2,697,128	-37.273%
2018-12-10	0.3950	0.400000	0.2670	0.276500	-26.871%	2,487,358	-25.136%
2018-12-07	0.4500	0.491500	0.3600	0.378100	-14.068%	2,734,763	-45.253%
2018-12-06	0.7000	1.140000	0.4251	0.440000	-23.478%	11,285,746	-52.955%
2018-12-04	0.4999	0.580000	0.4000	0.575000	+41.626%	861,108	-64.000%
2018-12-03	0.4100	0.440000	0.4000	0.406000	+0.470%	154,654	-49.015%
2018-11-30	0.4400	0.469000	0.4010	0.404100	-8.347%	242,841	-48.775%
2018-11-29	0.4992	0.499200	0.4200	0.440900	-8.146%	162,874	-53.051%
2018-11-28	0.5208	0.520800	0.4500	0.480000	-6.615%	160,546	-56.875%
2018-11-27	0.5480	0.570000	0.4902	0.514000	-6.545%	124,883	-59.728%
2018-11-26	0.5100	0.600000	0.5000	0.550000	+10.000%	260,003	-62.364%
2018-11-23	0.5050	0.530000	0.5000	0.500000	-1.961%	47,552	-58.600%
2018-11-21	0.5500	0.554500	0.5074	0.510000	-5.204%	288,273	-59.412%
2018-11-20	0.5800	0.580000	0.5200	0.538000	-5.282%	108,363	-61.524%
2018-11-19	0.6000	0.600000	0.5000	0.568000	-2.573%	67,203	-63.556%
2018-11-16	0.5500	0.600000	0.5401	0.583000	+2.949%	106,710	-64.494%
2018-11-15	0.5600	0.617500	0.5600	0.566300	+1.125%	102,191	-63.447%
2018-11-14	0.6000	0.600000	0.5265	0.560000	-6.915%	114,224	-63.036%
2018-11-13	0.6400	0.640700	0.5900	0.601600	-7.460%	111,249	-65.592%
2018-11-12	0.7000	0.700000	0.6100	0.650100	-5.385%	36,173	-68.159%
2018-11-09	0.7200	0.730000	0.6520	0.687100	-16.207%	294,354	-69.873%
2018-11-08	0.8000	0.820000	0.7800	0.820000	+3.692%	137,335	-74.756%
2018-11-07	0.8100	0.810000	0.7744	0.790800	-0.890%	34,476	-73.824%
2018-11-06	0.7909	0.810000	0.7800	0.797900	+3.623%	68,452	-74.057%
2018-11-05	0.7760	0.800000	0.7203	0.770000	-0.773%	43,753	-73.117%
2018-11-02	0.7900	0.800000	0.7200	0.776000	+4.808%	162,048	-73.325%
2018-11-01	0.7900	0.790000	0.7200	0.740400	-1.280%	73,234	-72.042%
2018-10-31	0.7629	0.772400	0.7029	0.750000	+1.338%	69,888	-72.400%
2018-10-30	0.7789	0.778900	0.7238	0.740100	-6.316%	82,501	-72.031%
2018-10-29	0.7800	0.807750	0.6900	0.790000	+4.964%	180,991	-73.797%
2018-10-26	0.7519	0.790000	0.7300	0.752637	-3.098%	80,751	-72.497%
2018-10-25	0.8134	0.818900	0.7101	0.776700	-2.718%	76,269	-73.349%
2018-10-24	0.8248	0.824800	0.7501	0.798400	+2.359%	124,894	-74.073%
2018-10-23	0.7280	0.783000	0.5903	0.780000	+7.557%	231,775	-73.462%
2018-10-22	0.7450	0.766500	0.7001	0.725200	+2.141%	156,430	-71.456%
2018-10-19	0.7450	0.745000	0.7000	0.710000	-4.054%	157,551	-70.845%
2018-10-18	0.7741	0.824800	0.7400	0.740000	-4.405%	232,923	-72.027%
2018-10-17	0.7992	0.800100	0.7700	0.774100	-3.238%	163,044	-73.259%
2018-10-16	0.8000	0.844900	0.7700	0.800000	+5.820%	194,490	-74.125%
2018-10-15	0.8500	0.850000	0.7501	0.756000	-11.059%	171,535	-72.619%
2018-10-12	0.8500	0.869433	0.8201	0.850000	+1.931%	78,982	-75.647%
2018-10-11	0.9100	0.910000	0.8201	0.833900	-9.359%	216,967	-75.177%
2018-10-10	0.9576	0.970000	0.9100	0.920000	-1.636%	127,207	-77.500%
2018-10-09	0.9300	0.980000	0.9000	0.935300	+0.570%	135,923	-77.868%
2018-10-08	0.9000	0.957900	0.8700	0.930000	+5.430%	112,790	-77.742%
2018-10-05	0.9747	0.974700	0.8800	0.882100	-5.658%	127,342	-76.533%
2018-10-04	0.9800	0.980000	0.9261	0.935000	+2.747%	195,334	-77.861%
2018-10-03	0.9300	0.949900	0.9000	0.910000	+1.134%	71,137	-77.253%
2018-10-02	0.8600	0.950000	0.8600	0.899800	+3.437%	370,897	-76.995%
2018-10-01	0.9450	0.950000	0.8600	0.869900	-9.705%	226,990	-76.204%
2018-09-28	0.9330	1.000000	0.9100	0.963400	+2.993%	332,832	-78.514%
2018-09-27	0.8600	1.000000	0.8600	0.935400	+12.631%	1,308,943	-77.870%
2018-09-26	0.8200	0.893300	0.8162	0.830500	+1.752%	408,013	-75.075%
2018-09-25	0.8000	0.850000	0.7909	0.816200	+3.251%	495,065	-74.639%
2018-09-24	0.7800	0.800000	0.7700	0.790500	+1.803%	170,515	-73.814%
2018-09-21	0.8400	0.840000	0.7601	0.776500	-3.444%	168,455	-73.342%
2018-09-20	0.8586	0.870000	0.7800	0.804200	-5.388%	254,740	-74.260%
2018-09-19	0.8935	0.900000	0.8500	0.850000	-5.314%	143,672	-75.647%
2018-09-18	0.9049	0.904900	0.8902	0.897700	-0.861%	87,326	-76.941%
2018-09-17	0.8900	0.920000	0.8600	0.905500	-1.630%	59,535	-77.140%
2018-09-14	0.9470	0.947000	0.9000	0.920500	-3.095%	133,306	-77.512%
2018-09-13	0.9500	0.952000	0.9300	0.949900	+0.021%	84,085	-78.208%
2018-09-12	0.9305	0.970000	0.8350	0.949700	+1.410%	167,668	-78.204%
2018-09-11	0.9400	0.950000	0.7900	0.936500	-0.372%	291,588	-77.896%
2018-09-10	1.0000	1.150000	0.9101	0.940000	-5.051%	2,088,493	-77.979%
2018-09-07	1.0200	1.020000	0.9700	0.990000	-1.000%	70,450	-79.091%
2018-09-06	1.0000	1.030000	0.9800	1.000000	+3.093%	92,877	-79.300%
2018-09-05	1.0300	1.070000	0.9500	0.970000	-5.825%	273,502	-78.660%
2018-09-04	1.0900	1.110000	1.0200	1.030000	-4.630%	253,751	-79.903%
2018-08-31	1.0900	1.100000	1.0000	1.080000	0.000%	257,665	-80.833%
2018-08-30	1.1200	1.120000	1.0400	1.080000	-0.917%	171,863	-80.833%
2018-08-29	1.1000	1.180000	1.0800	1.090000	-3.540%	282,349	-81.009%
2018-08-28	1.2000	1.240000	1.1000	1.130000	-5.042%	244,217	-81.681%
2018-08-27	1.2500	1.299000	1.1500	1.190000	-11.852%	397,578	-82.605%
2018-08-24	1.5500	1.600000	1.3199	1.350000	-11.178%	574,245	-84.667%
2018-08-23	1.5000	1.530000	1.4810	1.519900	+2.696%	149,131	-86.381%
2018-08-22	1.4700	1.520000	1.4700	1.480000	-0.671%	37,837	-86.014%
2018-08-21	1.4200	1.520000	1.4100	1.490000	+4.930%	87,358	-86.107%
2018-08-20	1.4600	1.499900	1.4000	1.420000	-1.389%	96,041	-85.423%
2018-08-17	1.5200	1.520000	1.4341	1.440000	-4.000%	62,801	-85.625%
2018-08-16	1.6100	1.610000	1.4400	1.500000	-6.542%	116,956	-86.200%
2018-08-15	1.7000	1.737100	1.5800	1.605000	-1.534%	84,190	-87.103%
2018-08-14	1.5842	1.700000	1.5840	1.630000	+1.875%	114,110	-87.301%
2018-08-13	1.7000	1.700000	1.5704	1.600000	-4.192%	82,250	-87.063%
2018-08-10	1.4100	1.791000	1.2000	1.670000	-12.105%	142,666	-87.605%
2018-08-09	1.9000	1.958200	1.8500	1.900000	+2.151%	160,095	-89.105%
2018-08-08	1.9200	1.920000	1.8400	1.860000	-2.618%	57,244	-88.871%
2018-08-07	1.9000	1.990000	1.8405	1.910000	+0.526%	182,326	-89.162%
2018-08-06	1.9100	1.970000	1.9000	1.900000	-3.553%	105,811	-89.105%
2018-08-03	2.0900	2.180000	1.8510	1.970000	-7.075%	281,324	-89.492%
2018-08-02	2.2563	2.259000	2.1200	2.120000	-6.608%	112,265	-90.236%
2018-08-01	2.4000	2.419000	2.2500	2.270000	-3.404%	127,847	-90.881%
2018-07-31	2.4490	2.457900	2.3500	2.350000	-3.689%	43,223	-91.191%
2018-07-30	2.4900	2.540100	2.4301	2.440000	-1.613%	52,977	-91.516%
2018-07-27	2.5220	2.540000	2.4800	2.480000	-1.976%	22,830	-91.653%
2018-07-26	2.5100	2.580000	2.4900	2.530000	+0.797%	37,236	-91.818%
2018-07-25	2.5500	2.650000	2.5100	2.510000	-2.335%	28,752	-91.753%
2018-07-24	2.5600	2.600000	2.5600	2.570000	+0.391%	30,348	-91.946%
2018-07-23	2.5500	2.617400	2.5500	2.560000	+0.392%	90,531	-91.914%
2018-07-20	2.5400	2.580000	2.4841	2.550000	+3.239%	53,079	-91.882%
2018-07-19	2.4500	2.560000	2.4400	2.470000	+1.646%	36,260	-91.619%
2018-07-18	2.4500	2.450000	2.4300	2.430000	-0.373%	27,862	-91.481%
2018-07-17	2.4000	2.450000	2.4000	2.439100	+0.581%	29,791	-91.513%
2018-07-16	2.4100	2.430000	2.4100	2.425000	-0.607%	22,560	-91.464%
2018-07-13	2.4300	2.450000	2.4200	2.439800	+0.818%	27,255	-91.516%
2018-07-12	2.5000	2.500000	2.4200	2.420000	-2.024%	59,424	-91.446%
2018-07-11	2.4900	2.490000	2.4600	2.470000	-0.403%	20,680	-91.619%
2018-07-10	2.4500	2.562900	2.4500	2.480000	0.000%	22,478	-91.653%
2018-07-09	2.5100	2.590000	2.4200	2.480000	-1.587%	64,743	-91.653%
2018-07-06	2.5600	2.576300	2.5000	2.520000	+2.435%	79,675	-91.786%
2018-07-05	2.5000	2.540000	2.4600	2.460100	+0.004%	42,500	-91.586%
2018-07-03	2.4200	2.500000	2.4100	2.460000	+0.820%	20,396	-91.585%
2018-07-02	2.4100	2.500000	2.4100	2.440000	+0.412%	52,538	-91.516%
2018-06-29	2.4775	2.490500	2.4300	2.430000	-0.406%	32,977	-91.481%
2018-06-28	2.4544	2.489600	2.4100	2.439900	-0.004%	37,358	-91.516%
2018-06-27	2.4800	2.520000	2.4350	2.440000	-2.396%	63,401	-91.516%
2018-06-26	2.5700	2.600000	2.4800	2.499900	-1.190%	55,600	-91.720%
2018-06-25	2.5800	2.580000	2.4800	2.530000	-0.784%	50,221	-91.818%
2018-06-22	2.4200	2.590000	2.4200	2.550000	+4.934%	92,921	-91.882%
2018-06-21	2.4372	2.460000	2.4300	2.430100	-0.406%	24,282	-91.482%
2018-06-20	2.4200	2.509000	2.4200	2.440000	+0.826%	26,022	-91.516%
2018-06-19	2.5000	2.530100	2.4200	2.420000	-2.811%	45,459	-91.446%
2018-06-18	2.4100	2.500000	2.4100	2.490000	+1.633%	41,596	-91.687%
2018-06-15	2.4300	2.470000	2.4018	2.450000	0.000%	24,473	-91.551%
2018-06-14	2.4300	2.480000	2.4100	2.450000	+2.083%	27,292	-91.551%
2018-06-13	2.3800	2.470000	2.3800	2.400000	+0.418%	55,751	-91.375%
2018-06-12	2.3400	2.420000	2.3400	2.390000	+2.137%	23,890	-91.339%
2018-06-11	2.3900	2.440000	2.3400	2.340000	-0.847%	37,925	-91.154%
2018-06-08	2.4000	2.450000	2.3600	2.360000	+0.426%	65,989	-91.229%
2018-06-07	2.4100	2.430000	2.3250	2.350000	-0.844%	40,248	-91.191%
2018-06-06	2.3900	2.460100	2.3600	2.370000	0.000%	32,998	-91.266%
2018-06-05	2.3410	2.375000	2.3100	2.370000	+1.717%	30,196	-91.266%
2018-06-04	2.3509	2.362600	2.3100	2.330000	-1.271%	31,924	-91.116%
2018-06-01	2.3300	2.360000	2.3200	2.360000	+1.724%	32,574	-91.229%
2018-05-31	2.3200	2.340000	2.3200	2.320000	-0.855%	44,063	-91.078%
2018-05-30	2.3950	2.400000	2.3400	2.340000	-2.092%	41,418	-91.154%
2018-05-29	2.4400	2.450000	2.3300	2.390000	-1.646%	93,975	-91.339%
2018-05-25	2.3200	2.430000	2.3200	2.430000	+2.536%	114,466	-91.481%
2018-05-24	2.4318	2.468400	2.3500	2.369900	-2.473%	111,505	-91.265%
2018-05-23	2.6000	2.600000	2.4300	2.430000	-7.605%	119,264	-91.481%
2018-05-22	2.6100	2.658200	2.5700	2.630000	-0.379%	59,057	-92.129%
2018-05-21	2.7300	2.776600	2.6000	2.640000	-3.650%	154,700	-92.159%
2018-05-18	2.8400	2.840000	2.6600	2.740000	-1.474%	86,509	-92.445%
2018-05-17	2.6800	2.949900	2.6700	2.781000	+4.943%	197,966	-92.557%
2018-05-16	2.6700	2.680000	2.6400	2.650000	+1.533%	45,117	-92.189%
2018-05-15	2.6800	2.690000	2.5527	2.610000	-0.382%	87,828	-92.069%
2018-05-14	2.6300	2.690000	2.5600	2.620000	+2.344%	138,263	-92.099%
2018-05-11	2.3216	2.590000	2.3216	2.560000	+6.224%	54,598	-91.914%
2018-05-10	2.5198	2.600000	2.4000	2.410000	-2.429%	101,829	-91.411%
2018-05-09	2.4500	2.490000	2.4221	2.470000	+0.816%	23,819	-91.619%
2018-05-08	2.5200	2.540000	2.4200	2.450000	-1.606%	21,357	-91.551%
2018-05-07	2.4190	2.630000	2.3800	2.490000	+3.837%	76,032	-91.687%
2018-05-04	2.3758	2.418200	2.3431	2.398000	-0.083%	36,829	-91.368%
2018-05-03	2.3900	2.440000	2.3700	2.400000	-0.826%	15,117	-91.375%
2018-05-02	2.4300	2.430000	2.3700	2.420000	+0.415%	34,475	-91.446%
2018-05-01	2.3800	2.438600	2.3700	2.410000	+2.119%	45,591	-91.411%
2018-04-30	2.3900	2.409000	2.3400	2.360000	-1.667%	53,735	-91.229%
2018-04-27	2.3500	2.400000	2.3304	2.400000	+1.695%	26,422	-91.375%
2018-04-26	2.3700	2.430000	2.2700	2.360000	-0.840%	102,338	-91.229%
2018-04-25	2.3500	2.390000	2.2816	2.380000	+3.030%	45,833	-91.303%
2018-04-24	2.4000	2.410200	2.2900	2.310000	-2.119%	83,769	-91.039%
2018-04-23	2.4000	2.650000	2.3400	2.360000	-0.840%	297,871	-91.229%
2018-04-20	2.3200	2.450000	2.3000	2.380000	+0.847%	35,986	-91.303%
2018-04-19	2.3900	2.429000	2.3600	2.360000	-3.279%	32,107	-91.229%
2018-04-18	2.4400	2.490000	2.3700	2.440000	0.000%	54,001	-91.516%
2018-04-17	2.4400	2.510000	2.4200	2.440000	0.000%	25,519	-91.516%
2018-04-16	2.4900	2.490000	2.3610	2.440000	-1.215%	38,595	-91.516%
2018-04-13	2.4600	2.570000	2.4600	2.470000	-0.403%	40,903	-91.619%
2018-04-12	2.5368	2.536800	2.4606	2.480000	-1.976%	19,472	-91.653%
2018-04-11	2.5300	2.560100	2.4200	2.530000	-0.784%	27,696	-91.818%
2018-04-10	2.4600	2.550000	2.3972	2.550000	+3.239%	42,755	-91.882%
2018-04-09	2.5800	2.580000	2.3766	2.470000	-2.375%	46,027	-91.619%
2018-04-06	2.5800	2.590000	2.5100	2.530100	-0.390%	55,584	-91.819%
2018-04-05	2.3900	2.590000	2.3900	2.540000	+5.394%	120,841	-91.850%
2018-04-04	2.3602	2.430000	2.3351	2.410000	+1.688%	23,734	-91.411%
2018-04-03	2.4000	2.400000	2.2700	2.370000	+0.851%	59,289	-91.266%
2018-04-02	2.3700	2.437100	2.3400	2.350000	-1.674%	86,683	-91.191%
2018-03-29	2.3900	2.440000	2.3200	2.390000	+0.420%	90,875	-91.339%
2018-03-28	2.4400	2.440000	2.3200	2.380000	-2.459%	76,781	-91.303%
2018-03-27	2.4800	2.480000	2.3700	2.440000	+2.092%	106,667	-91.516%
2018-03-26	2.4500	2.470000	2.3300	2.390000	-1.240%	136,567	-91.339%
2018-03-23	2.4700	2.480000	2.4200	2.420000	-2.811%	81,864	-91.446%
2018-03-22	2.4500	2.520000	2.4108	2.490000	+1.220%	100,795	-91.687%
2018-03-21	2.4600	2.520000	2.4300	2.460000	-0.405%	27,562	-91.585%
2018-03-20	2.4950	2.525000	2.4010	2.470000	-0.803%	107,622	-91.619%
2018-03-19	2.5400	2.588700	2.4600	2.490000	-1.190%	76,320	-91.687%
2018-03-16	2.4700	2.596600	2.4660	2.520000	+2.439%	89,069	-91.786%
2018-03-15	2.5200	2.596500	2.4000	2.460000	-1.992%	146,347	-91.585%
2018-03-14	2.4400	2.510000	2.4000	2.510000	+3.292%	68,987	-91.753%
2018-03-13	2.4400	2.500000	2.4100	2.430000	-0.816%	149,345	-91.481%
2018-03-12	2.5100	2.580000	2.3700	2.450000	-5.039%	224,058	-91.551%
2018-03-09	2.9000	2.900000	2.5500	2.580000	-11.034%	310,340	-91.977%
2018-03-08	3.2700	3.270000	2.8400	2.900000	-10.769%	297,417	-92.862%
2018-03-07	3.2800	3.300000	3.0922	3.250000	+2.201%	258,701	-93.631%
2018-03-06	3.1600	3.290000	3.0801	3.180000	+4.605%	321,694	-93.491%
2018-03-05	2.9100	3.200000	2.9100	3.040000	+4.828%	358,385	-93.191%
2018-03-02	2.7500	2.900000	2.6800	2.900000	+8.209%	206,800	-92.862%
2018-03-01	2.6000	2.750000	2.6000	2.680000	+3.077%	177,728	-92.276%
2018-02-28	2.5100	2.665000	2.4701	2.600000	+3.175%	140,570	-92.038%
2018-02-27	2.5101	2.550000	2.5101	2.520000	+0.398%	37,487	-91.786%
2018-02-26	2.4950	2.550000	2.4706	2.510000	+0.803%	32,469	-91.753%
2018-02-23	2.4900	2.542400	2.4500	2.490000	-0.400%	60,898	-91.687%
2018-02-22	2.4900	2.500000	2.4405	2.500000	0.000%	71,846	-91.720%
2018-02-21	2.4500	2.500000	2.3600	2.500000	+5.485%	80,730	-91.720%
2018-02-20	2.6000	2.620000	2.3500	2.370000	-0.837%	305,730	-91.266%
2018-02-16	2.3600	2.409200	2.3600	2.390000	+0.420%	286,466	-91.339%
2018-02-15	2.4200	2.429000	2.3204	2.380000	-0.418%	55,226	-91.303%
2018-02-14	2.3300	2.430000	2.2545	2.390000	+0.420%	61,085	-91.339%
2018-02-13	2.2600	2.400000	2.2221	2.380000	+5.310%	55,024	-91.303%
2018-02-12	2.2000	2.320000	2.2000	2.260000	+2.262%	47,391	-90.841%
2018-02-09	2.3500	2.358400	2.0600	2.210000	-4.741%	252,161	-90.633%
2018-02-08	2.3600	2.439000	2.3000	2.320000	-1.277%	68,239	-91.078%
2018-02-07	2.3700	2.444200	2.3000	2.350000	0.000%	161,996	-91.191%
2018-02-06	2.3000	2.409900	2.1914	2.350000	+0.858%	137,243	-91.191%
2018-02-05	2.3800	2.450000	2.2480	2.330000	-2.917%	145,166	-91.116%
2018-02-02	2.4200	2.538600	2.3200	2.400000	0.000%	180,738	-91.375%
2018-02-01	2.4000	2.433600	2.3900	2.400000	-0.826%	74,115	-91.375%
2018-01-31	2.4800	2.484200	2.3700	2.420000	-1.224%	192,092	-91.446%
2018-01-30	2.4700	2.589000	2.3900	2.450000	+1.660%	184,584	-91.551%
2018-01-29	2.4600	2.500000	2.4000	2.410000	0.000%	84,623	-91.411%
2018-01-26	2.4500	2.450000	2.3900	2.410000	-0.413%	102,834	-91.411%
2018-01-25	2.4200	2.470000	2.4024	2.420000	+0.415%	113,866	-91.446%
2018-01-24	2.4600	2.500000	2.4000	2.410000	-2.429%	99,090	-91.411%
2018-01-23	2.5200	2.544200	2.4108	2.470000	-1.594%	108,371	-91.619%
2018-01-22	2.4900	2.570000	2.4300	2.510000	+0.400%	134,916	-91.753%
2018-01-19	2.5100	2.570000	2.4700	2.500000	-0.398%	56,789	-91.720%
2018-01-18	2.4500	2.560000	2.3800	2.510000	+1.619%	139,680	-91.753%
2018-01-17	2.4900	2.530000	2.4700	2.470000	0.000%	91,177	-91.619%
2018-01-16	2.6100	2.680000	2.4000	2.470000	-4.449%	201,916	-91.619%
2018-01-12	2.7500	2.779000	2.5501	2.585000	-6.341%	229,867	-91.992%
2018-01-11	2.7500	2.820000	2.7400	2.760000	+0.364%	92,518	-92.500%
2018-01-10	2.7400	2.840000	2.7000	2.750000	+0.552%	150,973	-92.473%
2018-01-09	2.6800	2.800000	2.6100	2.734900	+3.204%	162,702	-92.431%
2018-01-08	2.7100	2.710000	2.6000	2.650000	-3.285%	76,372	-92.189%
2018-01-05	2.8000	2.840000	2.7100	2.740000	+1.107%	242,533	-92.445%
2018-01-04	2.6000	2.809000	2.4900	2.710000	+5.447%	258,245	-92.362%
2018-01-03	2.5200	2.620000	2.4900	2.570000	+3.213%	123,632	-91.946%
2018-01-02	2.3900	2.560000	2.3800	2.490000	+3.750%	200,694	-91.687%
2017-12-29	2.4100	2.550000	2.3300	2.400000	-0.621%	267,856	-91.375%
2017-12-28	2.4400	2.460000	2.3800	2.415000	-0.207%	108,054	-91.429%
2017-12-27	2.4600	2.510000	2.4000	2.420000	-2.024%	90,983	-91.446%
2017-12-26	2.4900	2.550000	2.4500	2.470000	-1.594%	74,836	-91.619%
2017-12-22	2.6800	2.680000	2.5000	2.510000	-4.563%	155,468	-91.753%
2017-12-21	2.6500	2.710000	2.4400	2.630000	+1.938%	330,395	-92.129%
2017-12-20	2.5300	2.680000	2.4500	2.580000	+1.976%	215,115	-91.977%
2017-12-19	2.4000	2.550000	2.3600	2.530000	+5.858%	140,931	-91.818%
2017-12-18	2.3500	2.490500	2.1500	2.390000	+0.420%	338,245	-91.339%
2017-12-15	2.3600	2.450000	2.2610	2.380000	+3.478%	155,407	-91.303%
2017-12-14	2.4200	2.450000	2.3000	2.300000	-5.350%	181,768	-91.000%
2017-12-13	2.5000	2.580600	2.4100	2.430000	-3.571%	134,060	-91.481%
2017-12-12	2.5900	2.700000	2.5000	2.520000	-3.448%	123,434	-91.786%
2017-12-11	2.6300	2.670000	2.5730	2.610000	+0.385%	128,119	-92.069%
2017-12-08	2.6300	2.650000	2.5100	2.600000	-1.515%	78,317	-92.038%
2017-12-07	2.4800	2.688800	2.4800	2.640000	+5.600%	134,988	-92.159%
2017-12-06	2.4200	2.500000	2.3590	2.500000	+2.041%	172,376	-91.720%
2017-12-05	2.5800	2.590000	2.3210	2.450000	-5.769%	256,960	-91.551%
2017-12-04	2.7300	2.740000	2.5900	2.600000	-4.059%	101,410	-92.038%
2017-12-01	2.6600	2.730000	2.5900	2.710000	+1.880%	162,774	-92.362%
2017-11-30	2.7600	2.762800	2.6500	2.660000	-2.920%	143,061	-92.218%
2017-11-29	2.7900	2.860000	2.7100	2.740000	-1.083%	106,544	-92.445%
2017-11-28	2.8200	2.870000	2.7000	2.770000	-1.773%	124,440	-92.527%
2017-11-27	2.8600	2.900000	2.7911	2.820000	-1.571%	147,484	-92.660%
2017-11-24	2.7900	2.950000	2.7500	2.865000	+2.321%	257,707	-92.775%
2017-11-22	2.7600	2.850000	2.6500	2.800000	-0.356%	191,322	-92.607%
2017-11-21	2.8800	2.905000	2.7600	2.810000	-2.434%	206,959	-92.633%
2017-11-20	3.0300	3.030000	2.8000	2.880100	-3.352%	215,957	-92.813%
2017-11-17	2.9000	3.079900	2.8251	2.980000	+4.561%	198,033	-93.054%
2017-11-16	3.1100	3.110000	2.8100	2.850000	-4.040%	154,872	-92.737%
2017-11-15	3.0408	3.040800	2.9500	2.970000	-3.571%	144,732	-93.030%
2017-11-14	3.1300	3.130000	2.9787	3.080000	+3.010%	141,345	-93.279%
2017-11-13	3.0400	3.050000	2.9899	2.990000	0.000%	178,729	-93.077%
2017-11-10	3.1400	3.150000	2.9300	2.990000	-1.645%	303,817	-93.077%
2017-11-09	2.9600	3.099000	2.8500	3.040000	+3.051%	303,285	-93.191%
2017-11-08	3.0000	3.030000	2.9100	2.950000	+4.425%	267,997	-92.983%
2017-11-07	2.8800	2.940000	2.8100	2.825000	+0.177%	91,529	-92.673%
2017-11-06	2.8300	2.900000	2.8200	2.820000	-0.353%	52,021	-92.660%
2017-11-03	2.8420	2.900000	2.8010	2.830000	+0.355%	60,576	-92.686%
2017-11-02	2.7700	2.959800	2.7610	2.820000	+1.439%	70,284	-92.660%
2017-11-01	2.7900	2.851400	2.7701	2.780000	0.000%	29,923	-92.554%
2017-10-31	2.8200	2.820000	2.7500	2.780000	-1.418%	41,679	-92.554%
2017-10-30	2.7800	2.820000	2.7500	2.820000	+1.805%	63,691	-92.660%
2017-10-27	2.8600	2.870000	2.7500	2.770000	-2.120%	22,090	-92.527%
2017-10-26	2.9300	2.930000	2.7500	2.830000	-3.082%	74,135	-92.686%
2017-10-25	2.9000	2.940000	2.8700	2.920000	-0.341%	46,486	-92.911%
2017-10-24	2.9400	2.960000	2.8520	2.930000	-0.340%	49,419	-92.935%
2017-10-23	2.8800	2.990000	2.7500	2.940000	+3.887%	99,255	-92.959%
2017-10-20	2.8900	2.920000	2.8300	2.830000	+2.536%	68,589	-92.686%
2017-10-19	2.7200	2.780000	2.7200	2.760000	+0.364%	30,031	-92.500%
2017-10-18	2.7500	2.790000	2.7104	2.750000	-0.362%	49,890	-92.473%
2017-10-17	2.8000	2.800000	2.7500	2.760000	-1.779%	77,307	-92.500%
2017-10-16	2.8100	2.880000	2.7801	2.810000	0.000%	26,691	-92.633%
2017-10-13	2.9000	2.900000	2.7600	2.810000	-3.103%	84,420	-92.633%
2017-10-12	2.9500	2.970000	2.8500	2.900000	-1.695%	103,573	-92.862%
2017-10-11	2.9600	3.020000	2.9500	2.950000	-0.673%	46,324	-92.983%
2017-10-10	3.0000	3.040000	2.9400	2.970000	-0.944%	49,302	-93.030%
2017-10-09	3.0300	3.069800	2.9600	2.998300	-0.719%	66,803	-93.096%
2017-10-06	3.0400	3.050000	2.9717	3.020000	-1.010%	73,402	-93.146%
2017-10-05	3.0400	3.100000	2.9500	3.050800	+1.020%	117,688	-93.215%
2017-10-04	3.1000	3.150000	3.0108	3.020000	-3.514%	107,352	-93.146%
2017-10-03	3.1600	3.190000	3.0630	3.130000	-0.949%	109,764	-93.387%
2017-10-02	3.1500	3.200000	3.0600	3.160000	+0.317%	95,906	-93.449%
2017-09-29	3.1100	3.250000	3.1100	3.150000	0.000%	234,516	-93.429%
2017-09-28	3.0900	3.200000	3.0500	3.150000	+2.941%	194,999	-93.429%
2017-09-27	3.0600	3.100000	3.0020	3.060000	-0.326%	99,140	-93.235%
2017-09-26	3.1000	3.190000	2.9210	3.070000	-0.325%	213,554	-93.257%
2017-09-25	2.9600	3.350000	2.9200	3.080000	+4.762%	674,764	-93.279%
2017-09-22	2.9300	2.990000	2.9000	2.940000	-0.003%	60,338	-92.959%
2017-09-21	2.9000	2.980000	2.9000	2.940100	+1.383%	50,497	-92.959%
2017-09-20	2.8500	2.960000	2.8500	2.900000	+0.694%	33,058	-92.862%
2017-09-19	2.9600	2.995000	2.8700	2.880000	-1.706%	57,283	-92.813%
2017-09-18	2.8600	3.020000	2.8600	2.930000	-2.333%	121,531	-92.935%
2017-09-15	2.7700	3.000000	2.7400	3.000000	+8.303%	126,976	-93.100%
2017-09-14	2.7500	2.860000	2.7200	2.770000	0.000%	88,771	-92.527%
2017-09-13	2.9000	2.900000	2.7200	2.770000	-2.465%	122,974	-92.527%
2017-09-12	2.8600	2.970000	2.8300	2.840000	-0.699%	75,098	-92.711%

document.getElementById("nrtQ4j").onerror = function(){this.style.display='none';}; .dark-mode .DqBJ35{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqBJ35{ color: #333333; background-color: white; border: 2px solid #333333; }PTXPlatinex Inc.stock NASDAQ

PTX
Platinex Inc.
stock NASDAQ