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

Pacton Gold Inc (TSV: PAC )

0.1050 UNCHANGED
Last Price Updated: 3:14 PM EDT, Jun 20, 2023 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 (%)
Jan 31, 2022 0.4450 0.4450 0.4100 0.4100 58,100 -0.01(-1.20%)
Jan 28, 2022 0.4200 0.4200 0.4150 0.4150 61,153 -0.01(-1.19%)
Jan 27, 2022 0.4600 0.4600 0.4150 0.4200 142,592 -0.04(-8.70%)
Jan 25, 2022 0.4600 0 +0.02(+4.55%)
Jan 24, 2022 0.4700 0.4700 0.4400 0.4400 27,995 -0.03(-5.38%)
Jan 21, 2022 0.4750 0.4750 0.4650 0.4650 15,385 -0.01(-2.11%)
Jan 20, 2022 0.4850 0.4850 0.4750 0.4750 120,600 +0.01(+1.06%)
Jan 19, 2022 0.4850 0.4900 0.4700 0.4700 34,536 +0.00(+1.08%)
Jan 18, 2022 0.4700 0.4700 0.4650 0.4650 4,100 -0.01(-3.12%)
Jan 17, 2022 0.4800 0.4800 0.4800 0.4800 11,500 +0.00(+0.00%)
Jan 14, 2022 0.4800 0.4950 0.4800 0.4800 47,066 -0.01(-2.04%)
Jan 13, 2022 0.4700 0.4900 0.4700 0.4900 8,100 +0.03(+6.52%)
Jan 12, 2022 0.4700 0.4700 0.4600 0.4600 11,776 +0.00(+0.00%)
Jan 10, 2022 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Jan 07, 2022 0.4900 0.4900 0.4900 0.4900 500 -0.01(-1.01%)
Jan 06, 2022 0.5000 0.5100 0.4950 0.4950 249,614 -0.03(-4.81%)
Jan 05, 2022 0.5200 0.5300 0.5200 0.5200 3,000 +0.00(+0.00%)
Jan 04, 2022 0.5200 0.5200 0.4950 0.5200 17,800 +0.03(+6.12%)
Dec 31, 2021 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Dec 30, 2021 0.4550 0.4750 0.4550 0.4700 20,625 +0.00(+0.00%)
Dec 29, 2021 0.5100 0.5100 0.4700 0.4700 102,046 -0.05(-9.62%)
Dec 24, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 23, 2021 0.5400 0.5400 0.5200 0.5200 71,750 +0.03(+6.12%)
Dec 22, 2021 0.5200 0.5200 0.4900 0.4900 13,619 -0.01(-2.00%)
Dec 21, 2021 0.5600 0.5600 0.5000 0.5000 221,229 -0.06(-10.71%)
Dec 20, 2021 0.6000 0.6000 0.5600 0.5600 46,650 -0.05(-8.20%)
Dec 17, 2021 0.5900 0.6200 0.5900 0.6100 7,670 +0.05(+8.93%)
Dec 16, 2021 0.5900 0.6400 0.5600 0.5600 37,293 +0.01(+1.82%)
Dec 15, 2021 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Dec 14, 2021 0.5500 0.5500 0.5500 0.5500 5,100 +0.00(+0.00%)
Dec 13, 2021 0.5500 0.5500 0.5400 0.5500 9,195 +0.01(+1.85%)
Dec 10, 2021 0.5300 0.5400 0.5100 0.5400 44,768 +0.04(+8.00%)
Dec 09, 2021 0.4700 0.5000 0.4700 0.5000 20,400 +0.04(+9.89%)
Dec 08, 2021 0.4650 0.4650 0.4550 0.4550 12,550 -0.01(-1.09%)
Dec 07, 2021 0.4650 0.4650 0.4600 0.4600 11,620 -0.01(-1.08%)
Dec 06, 2021 0.4900 0.4900 0.4650 0.4650 9,002 -0.02(-5.10%)
Dec 03, 2021 0.5100 0.5500 0.4900 0.4900 11,000 -0.02(-3.92%)
Dec 02, 2021 0.4900 0.5100 0.4600 0.5100 24,400 +0.01(+2.00%)
Dec 01, 2021 0.4750 0.5500 0.4750 0.5000 34,506 +0.02(+4.17%)
Nov 30, 2021 0.4850 0.4900 0.4800 0.4800 39,000 +0.01(+1.05%)
Nov 29, 2021 0.4850 0.4850 0.4750 0.4750 22,065 -0.01(-2.06%)
Nov 26, 2021 0.5400 0.5400 0.4850 0.4850 60,661 -0.06(-10.19%)
Nov 25, 2021 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Nov 24, 2021 0.5500 0.5500 0.5400 0.5400 6,603 -0.04(-6.90%)
Nov 23, 2021 0.5700 0.5800 0.5500 0.5800 14,500 +0.01(+1.75%)
Nov 22, 2021 0.5700 0.6000 0.5700 0.5700 17,732 -0.03(-5.00%)
Nov 18, 2021 0.6000 0.6000 0.6000 350 -0.02(-3.23%)
Nov 17, 2021 0.6000 0.6300 0.6000 0.6200 16,458 +0.02(+3.33%)
Nov 16, 2021 0.6000 0.6100 0.6000 0.6000 8,501 +0.01(+1.69%)
Nov 15, 2021 0.5400 0.6200 0.5300 0.5900 106,278 +0.06(+11.32%)
Nov 12, 2021 0.5500 0.5500 0.5300 0.5300 44,600 -0.02(-3.64%)
Nov 11, 2021 0.5200 0.5500 0.5200 0.5500 26,665 +0.02(+3.77%)
Nov 09, 2021 0.5200 0.5300 0.5200 0.5300 20,653 +0.02(+3.92%)
Nov 08, 2021 0.5200 0.5200 0.5100 0.5100 33,700 -0.01(-1.92%)
Nov 05, 2021 0.5300 0.5300 0.5200 0.5200 27,855 +0.00(+0.00%)
Nov 04, 2021 0.5500 0.5500 0.5200 0.5200 25,900 -0.03(-5.45%)
Nov 03, 2021 0.5500 0.5500 0.5400 0.5500 46,100 +0.00(+0.00%)
Nov 02, 2021 0.5600 0.5600 0.5500 0.5500 29,505 -0.01(-1.79%)
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.