Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdx Partners Inc (OP: PDXP )

N/A UNCHANGED
Last Price Updated: 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 27, 2018 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Apr 26, 2018 0.0002 0.0002 0.0002 0.0002 195,788 -0.00(-33.33%)
Apr 25, 2018 0.0003 0.0003 0.0003 0.0003 100 +0.00(+0.00%)
Apr 20, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Apr 19, 2018 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Apr 17, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Apr 13, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 12, 2018 0.0004 0.0004 0.0004 0.0004 590,000 +0.00(+0.00%)
Apr 11, 2018 0.0005 0.0005 0.0004 0.0004 485,000 -0.00(-20.00%)
Apr 10, 2018 0.0005 0.0005 0.0005 0.0005 645,000 +0.00(+0.00%)
Apr 09, 2018 0.0005 0.0010 0.0005 0.0005 1,046,817 +0.00(+0.00%)
Apr 06, 2018 0.0003 0.0005 0.0003 0.0005 350,000 +0.00(+0.00%)
Apr 05, 2018 0.0005 0.0005 0.0005 0.0005 1,075,602 +0.00(+0.00%)
Apr 04, 2018 0.0009 0.0009 0.0005 0.0005 865,789 -0.00(-44.44%)
Apr 03, 2018 0.0009 0.0009 0.0009 0.0009 50,000 +0.00(+0.00%)
Apr 02, 2018 0.0009 0.0009 0.0009 0.0009 117,000 +0.00(+0.00%)
Mar 29, 2018 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Mar 28, 2018 0.0010 0.0010 0.0009 0.0010 3,777,000 +0.00(+11.11%)
Mar 27, 2018 0.0008 0.0010 0.0008 0.0009 1,247,210 +0.00(+12.50%)
Mar 26, 2018 0.0008 0.0009 0.0007 0.0008 6,896,143 +0.00(+14.29%)
Mar 23, 2018 0.0007 0.0007 0.0007 0.0007 467,857 +0.00(+16.67%)
Mar 21, 2018 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Mar 20, 2018 0.0006 0.0006 0.0005 0.0005 2,078,611 +0.00(+0.00%)
Mar 19, 2018 0.0004 0.0007 0.0004 0.0005 1,902,145 +0.00(+25.00%)
Mar 16, 2018 0.0005 0.0005 0.0004 0.0004 1,637,958 -0.00(-20.00%)
Mar 15, 2018 0.0006 0.0006 0.0005 0.0005 1,287,052 +0.00(+25.00%)
Mar 14, 2018 0.0004 0.0006 0.0003 0.0004 6,077,448 +0.00(+0.00%)
Mar 13, 2018 0.0005 0.0005 0.0004 0.0004 2,105,866 -0.00(-20.00%)
Mar 12, 2018 0.0005 0.0005 0.0004 0.0005 3,705,000 -0.00(-16.67%)
Mar 09, 2018 0.0009 0.0009 0.0005 0.0006 2,754,027 -0.00(-33.33%)
Mar 08, 2018 0.0010 0.0010 0.0006 0.0009 3,307,250 -0.00(-10.00%)
Mar 07, 2018 0.0010 0.0010 0.0010 0.0010 59,010,568 +0.00(+0.00%)
Mar 06, 2018 0.0010 0.0012 0.0010 0.0010 17,753,066 +0.00(+0.00%)
Mar 05, 2018 0.0010 0.0010 0.0004 0.0010 6,986,600 -0.00(-77.78%)
Feb 15, 2018 0.0045 0.0045 0.0045 0 -0.00(-8.16%)
Feb 14, 2018 0.0052 0.0040 0.0049 15,371,806 +0.00(+19.51%)
Feb 13, 2018 0.0038 0.0046 0.0037 0.0041 17,010,034 +0.00(+7.89%)
Feb 12, 2018 0.0038 0.0038 0.0033 0.0038 14,155,910 +0.00(+2.70%)
Feb 09, 2018 0.0038 0.0038 0.0031 0.0037 17,497,880 -0.00(-2.63%)
Feb 08, 2018 0.0044 0.0044 0.0035 0.0038 11,587,739 -0.00(-13.64%)
Feb 07, 2018 0.0039 0.0048 0.0032 0.0044 27,807,844 +0.00(+12.82%)
Feb 06, 2018 0.0048 0.0054 0.0038 0.0039 19,755,448 -0.00(-11.36%)
Feb 05, 2018 0.0053 0.0055 0.0042 0.0044 14,346,914 -0.00(-10.20%)
Feb 02, 2018 0.0037 0.0060 0.0037 0.0049 22,348,096 +0.00(+4.26%)
Feb 01, 2018 0.0055 0.0061 0.0040 0.0047 20,285,068 -0.00(-16.07%)
Jan 31, 2018 0.0056 0.0063 0.0049 0.0056 17,492,378 +0.00(+0.00%)
Jan 30, 2018 0.0070 0.0076 0.0049 0.0056 36,732,324 -0.00(-18.84%)
Jan 29, 2018 0.0100 0.0100 0.0055 0.0069 62,503,384 +0.00(+38.00%)
Jan 26, 2018 0.0043 0.0055 0.0037 0.0050 56,466,408 +0.00(+28.21%)
Jan 25, 2018 0.0032 0.0043 0.0027 0.0039 37,888,760 +0.00(+30.00%)
Jan 24, 2018 0.0029 0.0034 0.0025 0.0030 32,382,708 +0.00(+7.14%)
Jan 23, 2018 0.0031 0.0032 0.0025 0.0028 47,412,572 -0.00(-14.89%)
Jan 22, 2018 0.0038 0.0038 0.0028 0.0033 34,223,120 -0.00(-11.08%)
Jan 19, 2018 0.0043 0.0043 0.0033 0.0037 41,336,252 -0.00(-13.95%)
Jan 18, 2018 0.0048 0.0048 0.0035 0.0043 44,914,356 -0.00(-3.37%)
Jan 17, 2018 0.0053 0.0058 0.0035 0.0044 83,304,192 +0.00(+8.80%)
Jan 16, 2018 0.0040 0.0057 0.0028 0.0041 148,806,208 +0.00(+10.54%)
Jan 12, 2018 0.0037 0.0037 0.0037 0 -0.00(-7.50%)
Jan 11, 2018 0.0052 0.0053 0.0035 0.0040 103,071,224 -0.00(-18.37%)
Jan 10, 2018 0.0044 0.0065 0.0041 0.0049 112,863,296 +0.00(+13.95%)
Jan 09, 2018 0.0040 0.0046 0.0033 0.0043 87,345,448 +0.00(+19.44%)
Jan 08, 2018 0.0031 0.0044 0.0027 0.0036 96,232,096 +0.00(+33.33%)
Jan 05, 2018 0.0023 0.0027 0.0020 0.0027 37,587,308 +0.00(+35.00%)
Jan 04, 2018 0.0029 0.0037 0.0020 0.0020 93,831,440 -0.00(-28.57%)
Jan 03, 2018 0.0034 0.0034 0.0022 0.0028 58,684,792 -0.00(-6.67%)
Jan 02, 2018 0.0026 0.0034 0.0024 0.0030 120,667,656 +0.00(+25.00%)
Dec 29, 2017 0.0024 0.0024 0.0024 0 +0.00(+50.00%)
Dec 28, 2017 0.0015 0.0016 0.0011 0.0016 95,820,016 +0.00(+6.67%)
Dec 27, 2017 0.0011 0.0018 0.0011 0.0015 62,152,344 +0.00(+36.36%)
Dec 26, 2017 0.0015 0.0015 0.0009 0.0011 54,006,592 -0.00(-26.67%)
Dec 22, 2017 0.0014 0.0015 0.0011 0.0015 24,348,552 +0.00(+1.35%)
Dec 21, 2017 0.0016 0.0016 0.0013 0.0015 19,299,676 +0.00(+5.71%)
Dec 20, 2017 0.0018 0.0018 0.0014 0.0014 20,638,344 +0.00(+0.00%)
Dec 19, 2017 0.0019 0.0019 0.0012 0.0014 38,546,024 -0.00(-30.00%)
Dec 18, 2017 0.0013 0.0023 0.0012 0.0020 81,476,296 +0.00(+66.67%)
Dec 15, 2017 0.0010 0.0013 0.0009 0.0012 18,725,260 +0.00(+20.00%)
Dec 14, 2017 0.0011 0.0013 0.0009 0.0010 79,380,672 -0.00(-23.08%)
Dec 13, 2017 0.0012 0.0014 0.0010 0.0013 12,206,363 +0.00(+18.18%)
Dec 12, 2017 0.0009 0.0013 0.0008 0.0011 70,202,576 +0.00(+0.00%)
Dec 11, 2017 0.0014 0.0014 0.0010 0.0011 18,926,816 -0.00(-8.33%)
Dec 08, 2017 0.0015 0.0018 0.0010 0.0012 22,306,576 -0.00(-20.00%)
Dec 07, 2017 0.0009 0.0017 0.0008 0.0015 116,733,200 +0.00(+66.67%)
Dec 06, 2017 0.0014 0.0014 0.0007 0.0009 63,051,936 -0.00(-18.18%)
Dec 05, 2017 0.0014 0.0014 0.0008 0.0011 57,363,376 +0.00(+0.00%)
Dec 04, 2017 0.0012 0.0014 0.0008 0.0011 41,512,448 +0.00(+0.00%)
Dec 01, 2017 0.0018 0.0018 0.0011 0.0011 32,088,428 -0.00(-33.33%)
Nov 30, 2017 0.0015 0.0018 0.0011 0.0016 37,897,936 +0.00(+17.86%)
Nov 29, 2017 0.0018 0.0018 0.0013 0.0014 22,120,932 -0.00(-22.22%)
Nov 28, 2017 0.0024 0.0027 0.0017 0.0018 41,974,540 -0.00(-28.00%)
Nov 27, 2017 0.0030 0.0030 0.0022 0.0025 17,780,124 -0.00(-10.71%)
Nov 24, 2017 0.0029 0.0032 0.0027 0.0028 3,418,000 +0.00(+1.08%)
Nov 22, 2017 0.0029 0.0032 0.0027 0.0028 5,761,700 -0.00(-4.48%)
Nov 21, 2017 0.0029 0.0034 0.0021 0.0029 11,705,132 -0.00(-18.31%)
Nov 20, 2017 0.0040 0.0040 0.0021 0.0036 28,974,940 -0.00(-4.05%)
Nov 17, 2017 0.0050 0.0053 0.0034 0.0037 12,424,020 -0.00(-26.00%)
Nov 16, 2017 0.0047 0.0069 0.0041 0.0050 42,285,396 +0.00(+6.38%)
Nov 15, 2017 0.0055 0.0055 0.0040 0.0047 12,676,201 -0.00(-35.62%)
Nov 14, 2017 0.0085 0.0085 0.0055 0.0073 3,745,700 -0.00(-19.78%)
Nov 13, 2017 0.0090 0.0110 0.0070 0.0091 5,491,279 -0.00(-2.15%)
Nov 10, 2017 0.0057 0.0100 0.0051 0.0093 5,064,486 +0.00(+63.16%)
Nov 09, 2017 0.0083 0.0083 0.0047 0.0057 4,556,152 -0.00(-14.93%)
Nov 08, 2017 0.0092 0.0116 0.0051 0.0067 4,540,459 -0.00(-24.72%)
Nov 07, 2017 0.0085 0.0100 0.0075 0.0089 1,804,065 -0.00(-1.11%)
Nov 06, 2017 0.0097 0.0097 0.0064 0.0090 1,847,458 +0.00(+7.14%)
Nov 03, 2017 0.0086 0.0120 0.0081 0.0084 3,059,195 -0.00(-16.00%)
Nov 02, 2017 0.0102 0.0118 0.0063 0.0100 4,992,926 -0.00(-1.96%)
Nov 01, 2017 0.0123 0.0147 0.0100 0.0102 6,988,330 -0.00(-27.14%)
Oct 31, 2017 0.0120 0.0140 0.0075 0.0140 16,333,478 +0.00(+27.27%)
Oct 30, 2017 0.0043 0.0127 0.0043 0.0110 33,592,696 +0.01(+161.90%)
Oct 27, 2017 0.0072 0.0077 0.0040 0.0042 13,350,389 -0.00(-35.38%)
Oct 26, 2017 0.0036 0.0099 0.0035 0.0065 31,166,596 +0.00(+71.05%)
Oct 25, 2017 0.0017 0.0042 0.0015 0.0038 24,750,984 +0.00(+192.31%)
Oct 24, 2017 0.0008 0.0035 0.0008 0.0013 38,031,768 +0.00(+44.44%)
Oct 23, 2017 0.0012 0.0012 0.0009 0.0009 422,272 -0.00(-30.77%)
Oct 20, 2017 0.0009 0.0013 0.0008 0.0013 280,000 +0.00(+8.33%)
Oct 19, 2017 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+20.00%)
Oct 18, 2017 0.0011 0.0013 0.0007 0.0010 4,908,304 -0.00(-9.09%)
Oct 17, 2017 0.0011 0.0011 0.0011 0.0011 49,482 -0.00(-8.33%)
Oct 12, 2017 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Oct 11, 2017 0.0013 0.0017 0.0011 0.0015 1,057,636 -0.00(-11.76%)
Oct 10, 2017 0.0015 0.0017 0.0015 0.0017 370,000 -0.00(-5.56%)
Oct 09, 2017 0.0013 0.0018 0.0013 0.0018 40,000 +0.00(+0.00%)
Oct 06, 2017 0.0015 0.0018 0.0012 0.0018 1,710,246 +0.00(+12.50%)
Oct 05, 2017 0.0015 0.0018 0.0015 0.0016 493,600 -0.00(-11.11%)
Oct 04, 2017 0.0015 0.0018 0.0015 0.0018 1,335,969 -0.00(-5.26%)
Oct 03, 2017 0.0027 0.0027 0.0015 0.0019 3,032,755 -0.00(-9.52%)
Oct 02, 2017 0.0017 0.0021 0.0016 0.0021 2,301,572 +0.00(+5.00%)
Sep 29, 2017 0.0018 0.0023 0.0017 0.0020 4,609,519 +0.00(+5.26%)
Sep 28, 2017 0.0034 0.0034 0.0016 0.0019 17,179,900 -0.00(-24.00%)
Sep 27, 2017 0.0028 0.0042 0.0022 0.0025 47,650,308 +0.00(+0.00%)
Sep 26, 2017 0.0120 0.0120 0.0015 0.0025 71,492,880 -0.01(-75.00%)
Sep 18, 2017 0.0100 0.0100 0.0100 0 -0.03(-75.00%)
Sep 15, 2017 0.0400 0.0400 0.0400 0.0400 650 -0.00(-9.09%)
Sep 13, 2017 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
Aug 25, 2017 0.0450 0.0450 0.0450 10 +0.04(+800.00%)
Aug 21, 2017 0.0050 0.0050 0.0050 0 -0.05(-90.00%)
Aug 17, 2017 0.0500 0.0500 0.0500 0 +0.04(+681.25%)
Aug 08, 2017 0.0064 0.0064 0.0064 0 +0.00(+6.67%)
Aug 03, 2017 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jul 10, 2017 0.0060 0.0060 0.0060 1 +0.00(+9.09%)
Jul 05, 2017 0.0055 0.0055 0.0055 0 -0.00(-27.63%)
Jul 03, 2017 0.0076 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Jun 27, 2017 0.0076 0.0076 0.0076 0 -0.00(-15.56%)
Jun 26, 2017 0.0090 0.0090 0.0090 0.0090 120,000 +0.00(+0.00%)
Jun 23, 2017 0.0090 0.0090 0.0090 0.0090 1,000 +0.00(+0.00%)
Jun 16, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 14, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 13, 2017 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+28.57%)
Jun 09, 2017 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Jun 08, 2017 0.0240 0.0400 0.0080 0.0100 241,300 -0.09(-89.78%)
Jun 07, 2017 0.0500 0.0978 0.0200 0.0978 57,300 +0.09(+878.00%)
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.