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 (%)
Nov 30, 2017 0.2850 0.2850 0.2600 0.2800 893,500 +0.02(+7.69%)
Nov 29, 2017 0.2750 0.2800 0.2550 0.2600 745,558 -0.01(-1.89%)
Nov 28, 2017 0.2400 0.2900 0.2400 0.2650 660,612 +0.02(+8.16%)
Nov 27, 2017 0.2800 0.2850 0.2400 0.2450 1,800,417 -0.05(-16.95%)
Nov 24, 2017 0.3300 0.3300 0.2900 0.2950 756,693 -0.04(-10.61%)
Nov 23, 2017 0.3600 0.3600 0.3250 0.3300 731,405 -0.04(-10.81%)
Nov 22, 2017 0.3750 0.3750 0.3500 0.3700 838,100 +0.01(+2.78%)
Nov 21, 2017 0.3200 0.3750 0.3000 0.3600 1,614,823 +0.02(+5.88%)
Nov 20, 2017 0.3600 0.3950 0.3150 0.3400 2,303,583 -0.02(-5.56%)
Nov 17, 2017 0.2900 0.3700 0.2500 0.3600 4,742,090 +0.08(+26.32%)
Nov 16, 2017 0.2250 0.3200 0.2250 0.2850 6,134,354 +0.06(+29.55%)
Nov 15, 2017 0.1650 0.2300 0.1600 0.2200 5,122,685 +0.05(+33.33%)
Nov 14, 2017 0.1500 0.1750 0.1200 0.1650 6,911,650 +0.08(+83.33%)
Nov 13, 2017 0.0900 0.0900 0.0850 0.0900 322,000 +0.00(+5.88%)
Nov 10, 2017 0.0750 0.0850 0.0650 0.0850 440,215 +0.01(+13.33%)
Nov 09, 2017 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Nov 08, 2017 0.0700 0.0750 0.0650 0.0750 249,000 +0.01(+15.38%)
Nov 07, 2017 0.0600 0.0650 0.0600 0.0650 86,000 +0.01(+8.33%)
Nov 06, 2017 0.0600 0.0600 0.0600 0.0600 21,000 -0.01(-14.29%)
Nov 03, 2017 0.0700 0.0700 0.0600 0.0700 176,500 +0.01(+16.67%)
Nov 02, 2017 0.0650 0.0650 0.0600 0.0600 189,000 -0.01(-14.29%)
Nov 01, 2017 0.0750 0.0750 0.0650 0.0700 286,000 +0.00(+0.00%)
Oct 31, 2017 0.0700 0.0750 0.0700 0.0700 76,000 +0.00(+0.00%)
Oct 30, 2017 0.0750 0.0750 0.0700 0.0700 120,000 -0.00(-6.67%)
Oct 27, 2017 0.0750 0.0750 0.0700 0.0750 102,500 -0.01(-6.25%)
Oct 26, 2017 0.0800 0.0800 0.0800 0.0800 16,150 +0.01(+6.67%)
Oct 24, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 20, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 19, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Oct 18, 2017 0.0800 0.0800 0.0800 0.0800 27,000 -0.01(-11.11%)
Oct 17, 2017 0.0800 0.0900 0.0750 0.0900 515,500 +0.00(+5.88%)
Oct 16, 2017 0.0850 0.0850 0.0800 0.0850 145,500 -0.00(-5.56%)
Oct 13, 2017 0.0900 0.0900 0.0850 0.0900 118,000 +0.00(+0.00%)
Oct 12, 2017 0.0850 0.0900 0.0850 0.0900 655,000 +0.01(+20.00%)
Oct 11, 2017 0.0850 0.0850 0.0750 0.0750 54,000 -0.01(-16.67%)
Oct 10, 2017 0.0850 0.0900 0.0750 0.0900 377,000 +0.00(+0.00%)
Oct 06, 2017 0.0900 0.0950 0.0900 0.0900 153,000 +0.00(+0.00%)
Oct 05, 2017 0.0750 0.0900 0.0750 0.0900 1,558,600 +0.01(+20.00%)
Oct 04, 2017 0.0700 0.0750 0.0700 0.0750 122,500 +0.00(+7.14%)
Oct 03, 2017 0.0550 0.0700 0.0550 0.0700 655,000 +0.01(+16.67%)
Oct 02, 2017 0.0600 0.0600 0.0600 0.0600 105,000 -0.01(-7.69%)
Sep 29, 2017 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0650 0.0600 0.0650 77,000 +0.00(+0.00%)
Sep 27, 2017 0.0650 0.0700 0.0650 0.0650 205,500 -0.01(-7.14%)
Sep 25, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 22, 2017 0.0800 0.0800 0.0700 0.0750 13,000 +0.00(+7.14%)
Sep 20, 2017 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Sep 18, 2017 0.0750 0.0750 0.0700 0.0700 91,000 +0.01(+7.69%)
Sep 15, 2017 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 40,750 -0.00(-6.67%)
Sep 13, 2017 0.0700 0.0750 0.0700 0.0750 67,200 +0.00(+0.00%)
Sep 11, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 08, 2017 0.0750 0.0800 0.0750 0.0750 397,000 +0.00(+0.00%)
Sep 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 01, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 31, 2017 0.0750 0.0750 0.0750 0.0750 142,000 +0.00(+0.00%)
Aug 30, 2017 0.0750 0.0750 0.0700 0.0750 422,200 -0.01(-6.25%)
Aug 29, 2017 0.0700 0.0800 0.0700 0.0800 371,500 +0.01(+23.08%)
Aug 28, 2017 0.0650 0.0650 0.0650 0.0650 80,840 +0.00(+0.00%)
Aug 25, 2017 0.0700 0.0700 0.0650 0.0650 66,500 -0.01(-7.14%)
Aug 24, 2017 0.0700 0.0700 0.0700 0.0700 87,000 +0.00(+0.00%)
Aug 23, 2017 0.0700 0.0700 0.0700 0.0700 67,000 +0.00(+0.00%)
Aug 22, 2017 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Aug 21, 2017 0.0750 0.0750 0.0650 0.0700 1,557,500 -0.00(-6.67%)
Aug 18, 2017 0.0800 0.0800 0.0750 0.0750 242,000 -0.01(-6.25%)
Aug 17, 2017 0.0800 0.0800 0.0800 0.0800 82,000 -0.01(-5.88%)
Aug 16, 2017 0.0800 0.0850 0.0750 0.0850 580,000 +0.01(+6.25%)
Aug 15, 2017 0.0850 0.0850 0.0800 0.0800 148,700 -0.01(-5.88%)
Aug 14, 2017 0.0900 0.0900 0.0850 0.0850 129,000 -0.00(-5.56%)
Aug 11, 2017 0.0850 0.0900 0.0850 0.0900 86,500 +0.00(+5.88%)
Aug 10, 2017 0.0850 0.0850 0.0850 0.0850 57,000 +0.01(+6.25%)
Aug 09, 2017 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Aug 08, 2017 0.0850 0.0850 0.0850 0.0850 545,500 -0.00(-5.56%)
Aug 03, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 01, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 31, 2017 0.0950 0.0950 0.0900 0.0900 198,000 -0.01(-5.26%)
Jul 28, 2017 0.1000 0.1000 0.0950 0.0950 59,500 +0.01(+5.56%)
Jul 27, 2017 0.0850 0.0900 0.0850 0.0900 192,500 -0.01(-5.26%)
Jul 26, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jul 25, 2017 0.0900 0.0900 0.0900 0.0900 176,500 +0.00(+0.00%)
Jul 24, 2017 0.1050 0.1050 0.0900 0.0900 194,500 -0.01(-10.00%)
Jul 21, 2017 0.1000 0.1000 0.1000 0.1000 52,500 +0.00(+0.00%)
Jul 20, 2017 0.0900 0.1000 0.0900 0.1000 451,500 +0.01(+11.11%)
Jul 19, 2017 0.0950 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Jul 18, 2017 0.0950 0.0950 0.0950 0.0950 16,232 +0.00(+0.00%)
Jul 17, 2017 0.1050 0.1050 0.0950 0.0950 167,000 -0.01(-9.52%)
Jul 14, 2017 0.1100 0.1100 0.1050 0.1050 34,200 -0.01(-4.55%)
Jul 13, 2017 0.1150 0.1150 0.1100 0.1100 57,000 +0.00(+0.00%)
Jul 12, 2017 0.1150 0.1150 0.1100 0.1100 120,500 +0.00(+0.00%)
Jul 11, 2017 0.1150 0.1150 0.1100 0.1100 195,000 -0.01(-8.33%)
Jul 10, 2017 0.1200 0.1200 0.1200 0.1200 35,500 +0.01(+9.09%)
Jul 07, 2017 0.1200 0.1200 0.1100 0.1100 212,759 -0.01(-8.33%)
Jul 06, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jul 05, 2017 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+4.35%)
Jul 04, 2017 0.1250 0.1250 0.1150 0.1150 517,022 -0.01(-8.00%)
Jul 03, 2017 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 30, 2017 0.1150 0.1250 0.1100 0.1250 747,300 +0.01(+8.70%)
Jun 29, 2017 0.1050 0.1150 0.1050 0.1150 301,000 +0.03(+27.78%)
Jun 28, 2017 0.0900 0.0950 0.0800 0.0900 656,600 -0.01(-5.26%)
Jun 27, 2017 0.0950 0.0950 0.0900 0.0950 43,500 +0.00(+0.00%)
Jun 26, 2017 0.1000 0.1000 0.0950 0.0950 18,500 -0.01(-5.00%)
Jun 23, 2017 0.1100 0.1100 0.0950 0.1000 184,000 +0.01(+5.26%)
Jun 22, 2017 0.1100 0.1100 0.0950 0.0950 168,500 -0.01(-9.52%)
Jun 21, 2017 0.1250 0.1300 0.0900 0.1050 1,178,420 -0.03(-19.23%)
Jun 20, 2017 0.1300 0.1300 0.1300 0.1300 53,000 +0.00(+0.00%)
Jun 19, 2017 0.1300 0.1300 0.1250 0.1300 36,000 +0.00(+0.00%)
Jun 16, 2017 0.1300 0.1300 0.1300 0.1300 183,000 -0.01(-3.70%)
Jun 15, 2017 0.1300 0.1350 0.1300 0.1350 523,500 +0.00(+0.00%)
Jun 14, 2017 0.1350 0.1350 0.1300 0.1350 584,600 -0.01(-6.90%)
Jun 13, 2017 0.1400 0.1450 0.1350 0.1450 162,767 +0.00(+3.57%)
Jun 12, 2017 0.1450 0.1450 0.1400 0.1400 44,500 +0.00(+0.00%)
Jun 09, 2017 0.1400 0.1400 0.1400 0.1400 19,000 +0.01(+3.70%)
Jun 08, 2017 0.1400 0.1500 0.1350 0.1350 541,000 -0.01(-10.00%)
Jun 07, 2017 0.1550 0.1550 0.1500 0.1500 68,000 -0.01(-3.23%)
Jun 06, 2017 0.1600 0.1600 0.1500 0.1550 167,000 +0.01(+3.33%)
Jun 05, 2017 0.1550 0.1600 0.1500 0.1500 192,000 -0.01(-6.25%)
Jun 02, 2017 0.1550 0.1600 0.1500 0.1600 670,900 +0.01(+3.23%)
Jun 01, 2017 0.1500 0.1550 0.1500 0.1550 408,000 +0.00(+0.00%)
May 31, 2017 0.1350 0.1550 0.1350 0.1550 1,224,800 +0.02(+14.81%)
May 30, 2017 0.1400 0.1400 0.1350 0.1350 168,500 -0.01(-3.57%)
May 29, 2017 0.1300 0.1450 0.1300 0.1400 156,500 +0.01(+7.69%)
May 26, 2017 0.1300 0.1350 0.1300 0.1300 177,000 +0.00(+0.00%)
May 25, 2017 0.1300 0.1300 0.1300 0.1300 82,000 +0.00(+0.00%)
May 24, 2017 0.1250 0.1350 0.1250 0.1300 223,500 -0.01(-3.70%)
May 23, 2017 0.1300 0.1350 0.1300 0.1350 56,000 -0.01(-3.57%)
May 19, 2017 0.1300 0.1400 0.1300 0.1400 203,500 +0.01(+3.70%)
May 18, 2017 0.1400 0.1450 0.1300 0.1350 628,860 +0.00(+0.00%)
May 17, 2017 0.1350 0.1500 0.1350 0.1350 2,406,875 +0.00(+0.00%)
May 16, 2017 0.1150 0.1400 0.1150 0.1350 2,245,700 +0.02(+12.50%)
May 15, 2017 0.1150 0.1200 0.1050 0.1200 1,669,500 +0.01(+14.29%)
May 12, 2017 0.1050 0.1100 0.1050 0.1050 284,500 +0.00(+0.00%)
May 11, 2017 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
May 10, 2017 0.1050 0.1050 0.1000 0.1000 14,000 -0.00(-4.76%)
May 09, 2017 0.1200 0.1200 0.1000 0.1050 317,690 -0.01(-8.70%)
May 08, 2017 0.1200 0.1200 0.1100 0.1150 284,900 +0.00(+0.00%)
May 05, 2017 0.1000 0.1150 0.1000 0.1150 258,500 +0.01(+15.00%)
May 04, 2017 0.1100 0.1100 0.1000 0.1000 58,000 -0.01(-13.04%)
May 03, 2017 0.1100 0.1150 0.1000 0.1150 20,500 +0.01(+4.55%)
May 02, 2017 0.1100 0.1100 0.1100 0.1100 71,000 +0.00(+0.00%)
May 01, 2017 0.1050 0.1100 0.1050 0.1100 110,000 +0.01(+10.00%)
Apr 28, 2017 0.1100 0.1200 0.1000 0.1000 235,000 -0.02(-16.67%)
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.