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

Pacton Gold Inc (TSV: PAC )

N/A 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 (%)
Mar 31, 2023 0.1550 0.1550 0.1550 0.1550 5,017 +0.00(+0.00%)
Mar 30, 2023 0.1550 0.1550 0.1500 0.1550 70,273 +0.00(+0.00%)
Mar 29, 2023 0.1600 0.1600 0.1500 0.1550 52,005 -0.01(-3.13%)
Mar 28, 2023 0.1600 0.1600 0.1600 0.1600 11,500 -0.01(-3.03%)
Mar 27, 2023 0.1750 0.1750 0.1600 0.1650 28,500 -0.01(-2.94%)
Mar 24, 2023 0.1750 0.1750 0.1700 0.1700 37,500 +0.00(+0.00%)
Mar 23, 2023 0.1850 0.1850 0.1700 0.1700 58,220 -0.01(-5.56%)
Mar 22, 2023 0.1800 0.1900 0.1800 0.1800 29,500 -0.01(-5.26%)
Mar 21, 2023 0.2000 0.2000 0.1900 0.1900 15,925 -0.01(-5.00%)
Mar 20, 2023 0.1600 0.2000 0.1600 0.2000 60,300 +0.03(+17.65%)
Mar 17, 2023 0.1700 0.1700 0.1550 0.1700 49,700 +0.00(+0.00%)
Mar 16, 2023 0.1850 0.1850 0.1700 0.1700 4,003 +0.00(+0.00%)
Mar 15, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Mar 14, 2023 0.1700 0.1700 0.1500 0.1700 104,053 -0.00(-2.86%)
Mar 13, 2023 0.1800 0.1800 0.1750 0.1750 8,700 -0.01(-2.78%)
Mar 10, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+2.86%)
Mar 08, 2023 0.1750 0 +0.00(+0.00%)
Mar 07, 2023 0.1800 0.1800 0.1750 0.1750 11,540 -0.02(-7.89%)
Mar 03, 2023 0.1900 0 +0.02(+8.57%)
Mar 02, 2023 0.1800 0.1800 0.1750 0.1750 25,100 -0.01(-5.41%)
Mar 01, 2023 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+2.78%)
Feb 28, 2023 0.1850 0.1850 0.1800 0.1800 4,248 +0.00(+0.00%)
Feb 27, 2023 0.1750 0.1800 0.1750 0.1800 2,501 +0.00(+0.00%)
Feb 24, 2023 0.1800 0.1800 0.1800 0.1800 9,500 +0.01(+2.86%)
Feb 23, 2023 0.1900 0.1900 0.1700 0.1750 171,789 +0.00(+0.00%)
Feb 22, 2023 0.1700 0.1750 0.1700 0.1750 3,000 -0.01(-5.41%)
Feb 21, 2023 0.1850 0.1850 0.1850 0.1850 10,000 +0.01(+2.78%)
Feb 16, 2023 0.1800 0 +0.00(+0.00%)
Feb 15, 2023 0.1850 0.1850 0.1800 0.1800 1,500 -0.01(-5.26%)
Feb 14, 2023 0.1900 0.1900 0.1900 0.1900 30,526 +0.00(+0.00%)
Feb 13, 2023 0.1950 0.1950 0.1900 0.1900 17,000 -0.01(-2.56%)
Feb 10, 2023 0.1950 0.1950 0.1950 0.1950 10,500 +0.00(+0.00%)
Feb 09, 2023 0.1900 0.1950 0.1900 0.1950 37,000 +0.01(+2.63%)
Feb 08, 2023 0.1950 0.1950 0.1900 0.1900 19,000 -0.01(-5.00%)
Feb 07, 2023 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Feb 06, 2023 0.2100 0.2100 0.2000 0.2000 123,315 -0.01(-6.98%)
Feb 03, 2023 0.2050 0.2150 0.1950 0.2150 53,001 +0.01(+2.38%)
Feb 02, 2023 0.2250 0.2250 0.2050 0.2100 74,000 -0.02(-6.67%)
Feb 01, 2023 0.2100 0.2500 0.2100 0.2250 78,624 +0.02(+9.76%)
Jan 31, 2023 0.2100 0.2100 0.2050 0.2050 18,000 -0.01(-4.65%)
Jan 30, 2023 0.2100 0.2150 0.1900 0.2150 49,800 +0.01(+2.38%)
Jan 27, 2023 0.2200 0.2200 0.2000 0.2100 156,190 -0.02(-8.70%)
Jan 26, 2023 0.2400 0.2400 0.2300 0.2300 57,300 -0.01(-4.17%)
Jan 25, 2023 0.2450 0.2450 0.2350 0.2400 27,560 -0.01(-4.00%)
Jan 20, 2023 0.2500 0 -0.01(-3.85%)
Jan 19, 2023 0.2500 0.2600 0.2500 0.2600 5,475 +0.01(+4.00%)
Jan 18, 2023 0.2600 0.2600 0.2500 0.2500 9,500 -0.01(-3.85%)
Jan 17, 2023 0.2700 0.2700 0.2600 0.2600 2,500 -0.02(-7.14%)
Jan 16, 2023 0.2800 0.2800 0.2800 0.2800 11,352 +0.01(+3.70%)
Jan 13, 2023 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jan 12, 2023 0.2950 0.2950 0.2700 0.2700 18,600 -0.01(-1.82%)
Jan 11, 2023 0.3100 0.3100 0.2700 0.2750 242,137 +0.01(+3.77%)
Jan 10, 2023 0.2500 0.2700 0.2400 0.2650 60,700 +0.03(+10.42%)
Jan 09, 2023 0.2400 0.2400 0.2400 0.2400 2,859 +0.01(+4.35%)
Jan 06, 2023 0.2300 0.2300 0.2300 0.2300 6,500 +0.00(+0.00%)
Jan 05, 2023 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Jan 04, 2023 0.2200 0.2200 0.2200 0.2200 2,201 +0.00(+0.00%)
Jan 03, 2023 0.2300 0.2300 0.2200 0.2200 12,000 -0.01(-4.35%)
Dec 30, 2022 0.2300 0 +0.00(+0.00%)
Dec 29, 2022 0.2500 0.2500 0.2300 0.2300 13,674 -0.01(-4.17%)
Dec 28, 2022 0.2600 0.2700 0.2400 0.2400 33,140 -0.02(-5.88%)
Dec 22, 2022 0.2550 0 -0.01(-1.92%)
Dec 21, 2022 0.2650 0.2650 0.2600 0.2600 4,472 -0.01(-4.76%)
Dec 20, 2022 0.2400 0.2750 0.2250 0.2730 81,569 +0.02(+9.20%)
Dec 19, 2022 0.2400 0.2500 0.2400 0.2500 14,900 -0.01(-1.96%)
Dec 16, 2022 0.2400 0.2550 0.2400 0.2550 139,834 +0.02(+10.87%)
Dec 15, 2022 0.2350 0.2350 0.2300 0.2300 32,000 -0.01(-4.17%)
Dec 14, 2022 0.2500 0.2500 0.2400 0.2400 43,400 -0.02(-5.88%)
Dec 13, 2022 0.2550 0.2600 0.2500 0.2550 12,500 +0.00(+0.00%)
Dec 12, 2022 0.2550 0.2550 0.2500 0.2550 53,000 -0.01(-3.77%)
Dec 09, 2022 0.2700 0.2700 0.2600 0.2650 47,800 -0.02(-5.36%)
Dec 08, 2022 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Dec 07, 2022 0.2300 0.2800 0.2150 0.2800 33,350 +0.05(+21.74%)
Dec 06, 2022 0.2200 0.2450 0.2100 0.2300 7,700 +0.01(+4.55%)
Dec 05, 2022 0.2350 0.2350 0.2200 0.2200 27,600 -0.02(-8.33%)
Dec 02, 2022 0.2500 0.2500 0.2400 0.2400 6,500 +0.00(+0.00%)
Dec 01, 2022 0.2450 0.2450 0.2400 0.2400 5,500 -0.01(-4.00%)
Nov 30, 2022 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Nov 28, 2022 0.2500 322 +0.01(+2.04%)
Nov 25, 2022 0.2850 0.2850 0.2450 0.2450 41,700 -0.04(-14.04%)
Nov 24, 2022 0.2700 0.2850 0.2700 0.2850 140,870 +0.02(+7.55%)
Nov 23, 2022 0.2700 0.2700 0.2650 0.2650 3,500 -0.01(-1.85%)
Nov 22, 2022 0.2700 0.2750 0.2700 0.2700 7,997 +0.00(+0.00%)
Nov 21, 2022 0.2500 0.2700 0.2500 0.2700 22,277 +0.02(+5.88%)
Nov 18, 2022 0.2900 0.2900 0.2250 0.2550 543,950 -0.04(-13.56%)
Nov 17, 2022 0.2850 0.3950 0.2800 0.2950 386,897 +0.08(+40.48%)
Oct 18, 2022 0.2100 0 -0.01(-4.55%)
Oct 17, 2022 0.2400 0.2400 0.2200 0.2200 3,800 -0.05(-18.52%)
Oct 14, 2022 0.2750 0.2750 0.2700 0.2700 6,000 -0.01(-3.57%)
Oct 13, 2022 0.2800 0.2800 0.2750 0.2800 26,570 -0.01(-3.45%)
Oct 12, 2022 0.2900 0.2900 0.2900 0.2900 10,300 +0.00(+0.00%)
Oct 11, 2022 0.2650 0.2900 0.2650 0.2900 33,559 +0.02(+7.41%)
Oct 07, 2022 0.2700 0 -0.01(-1.82%)
Oct 06, 2022 0.2750 0.2750 0.2750 0.2750 13,224 +0.00(+0.00%)
Oct 05, 2022 0.2700 0.2750 0.2500 0.2750 55,575 +0.01(+1.85%)
Oct 04, 2022 0.2400 0.2700 0.2400 0.2700 31,633 +0.04(+17.39%)
Oct 03, 2022 0.1750 0.2700 0.1750 0.2300 26,450 +0.04(+21.05%)
Sep 29, 2022 0.1900 0 -0.01(-2.56%)
Sep 28, 2022 0.1900 0.1950 0.1900 0.1950 9,500 +0.01(+2.63%)
Sep 27, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Sep 26, 2022 0.1750 0.1800 0.1700 0.1800 5,100 +0.01(+9.09%)
Sep 23, 2022 0.2000 0.2000 0.1650 0.1650 107,800 -0.02(-13.16%)
Sep 22, 2022 0.2000 0.2000 0.1900 0.1900 26,651 -0.01(-5.00%)
Sep 21, 2022 0.2100 0.2100 0.1900 0.2000 58,200 -0.03(-13.04%)
Sep 15, 2022 0.2300 0 -0.00(-2.13%)
Sep 14, 2022 0.2350 0.2350 0.2350 0.2350 3,750 +0.02(+11.90%)
Sep 13, 2022 0.2200 0.2200 0.2100 0.2100 8,350 -0.01(-4.55%)
Sep 12, 2022 0.2350 0.2350 0.2000 0.2200 24,100 -0.01(-6.38%)
Sep 09, 2022 0.2350 0.2350 0.2350 0.2350 13,500 +0.00(+2.17%)
Sep 08, 2022 0.2200 0.2300 0.2200 0.2300 7,580 +0.00(+0.00%)
Sep 07, 2022 0.2300 0.2300 0.2250 0.2300 29,363 +0.00(+0.00%)
Sep 06, 2022 0.2350 0.2350 0.2200 0.2300 33,888 -0.01(-4.17%)
Sep 02, 2022 0.2400 0 +0.00(+0.00%)
Sep 01, 2022 0.2400 0.2400 0.2400 0.2400 5,500 -0.01(-4.00%)
Aug 31, 2022 0.2400 0.2500 0.2400 0.2500 9,450 +0.01(+2.04%)
Aug 30, 2022 0.2500 0.2500 0.2450 0.2450 16,040 -0.02(-7.55%)
Aug 29, 2022 0.2600 0.2650 0.2600 0.2650 5,100 +0.02(+6.00%)
Aug 26, 2022 0.2400 0.2500 0.2400 0.2500 14,500 +0.01(+4.17%)
Aug 25, 2022 0.2450 0.2450 0.2400 0.2400 2,650 -0.01(-2.04%)
Aug 24, 2022 0.2400 0.2450 0.2350 0.2450 29,420 +0.01(+2.08%)
Aug 23, 2022 0.2400 0.2400 0.2400 0.2400 1,073 +0.00(+0.00%)
Aug 22, 2022 0.2500 0.2600 0.2400 0.2400 67,859 -0.02(-7.69%)
Aug 19, 2022 0.2600 0.2600 0.2550 0.2600 17,435 +0.01(+1.96%)
Aug 18, 2022 0.2550 0.2550 0.2550 0.2550 19,000 +0.00(+0.00%)
Aug 17, 2022 0.2600 0.2600 0.2550 0.2550 10,000 -0.01(-1.92%)
Aug 16, 2022 0.2650 0.2650 0.2600 0.2600 26,200 +0.00(+0.00%)
Aug 15, 2022 0.2600 0.2600 0.2600 0.2600 6,500 +0.00(+0.00%)
Aug 12, 2022 0.2650 0.2700 0.2600 0.2600 16,000 -0.01(-1.89%)
Aug 11, 2022 0.2750 0.2750 0.2650 0.2650 5,300 -0.01(-1.85%)
Aug 08, 2022 0.2700 0 -0.01(-5.26%)
Aug 05, 2022 0.2850 0.2850 0.2850 0.2850 8,000 +0.00(+0.00%)
Aug 04, 2022 0.3000 0.3000 0.2850 0.2850 5,290 -0.01(-1.72%)
Aug 02, 2022 0.2900 5 -0.01(-3.33%)
Jul 29, 2022 0.3000 0 +0.01(+1.69%)
Jul 28, 2022 0.2900 0.2950 0.2900 0.2950 6,547 +0.01(+5.36%)
Jul 27, 2022 0.2800 0.2800 0.2800 0.2800 4,632 +0.00(+0.00%)
Jul 26, 2022 0.2900 0.2900 0.2800 0.2800 14,858 -0.01(-3.45%)
Jul 22, 2022 0.2900 0 +0.00(+0.00%)
Jul 21, 2022 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jul 19, 2022 0.3000 150 +0.01(+3.45%)
Jul 18, 2022 0.2950 0.2950 0.2650 0.2900 8,500 +0.00(+0.00%)
Jul 14, 2022 0.2900 100 -0.01(-3.33%)
Jul 12, 2022 0.3000 0 +0.01(+1.69%)
Jul 11, 2022 0.3000 0.3000 0.2950 0.2950 2,441 -0.01(-1.67%)
Jul 08, 2022 0.3100 0.3150 0.3000 0.3000 6,600 -0.02(-4.76%)
Jul 07, 2022 0.3200 0.3200 0.3150 0.3150 2,600 -0.01(-1.56%)
Jul 06, 2022 0.3050 0.3200 0.3050 0.3200 31,889 -0.01(-1.54%)
Jul 05, 2022 0.3100 0.3250 0.3100 0.3250 8,376 +0.01(+1.56%)
Jul 04, 2022 0.3200 0.3200 0.3200 0.3200 15,000 +0.02(+4.92%)
Jun 30, 2022 0.3050 0 -0.02(-4.69%)
Jun 29, 2022 0.3150 0.3200 0.3150 0.3200 4,900 -0.01(-3.03%)
Jun 28, 2022 0.3300 0.3300 0.3300 0.3300 10,400 +0.03(+8.20%)
Jun 27, 2022 0.2950 0.3050 0.2800 0.3050 28,524 +0.04(+17.31%)
Jun 24, 2022 0.2800 0.2800 0.2600 0.2600 39,473 -0.02(-7.14%)
Jun 23, 2022 0.2800 0.2800 0.2750 0.2800 5,066 -0.02(-6.67%)
Jun 22, 2022 0.3000 0.3000 0.3000 0.3000 7,400 +0.00(+0.00%)
Jun 21, 2022 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Jun 17, 2022 0.3000 364 -0.01(-3.23%)
Jun 16, 2022 0.3200 0.3200 0.2900 0.3100 77,000 -0.02(-6.06%)
Jun 14, 2022 0.3300 0 +0.02(+4.76%)
Jun 13, 2022 0.3300 0.3300 0.3150 0.3150 4,500 -0.03(-7.35%)
Jun 10, 2022 0.3300 0.3400 0.3300 0.3400 35,000 +0.00(+0.00%)
Jun 09, 2022 0.3400 0.3400 0.3400 0.3400 10,252 +0.00(+0.00%)
Jun 08, 2022 0.3400 0.3400 0.3400 0.3400 2,000 -0.00(-1.45%)
Jun 07, 2022 0.3650 0.3650 0.3450 0.3450 10,700 -0.01(-1.43%)
Jun 06, 2022 0.3650 0.3650 0.3500 0.3500 6,530 -0.01(-2.78%)
Jun 02, 2022 0.3600 0 +0.01(+1.41%)
Jun 01, 2022 0.3550 0.3550 0.3550 0.3550 7,000 +0.02(+5.97%)
May 31, 2022 0.3400 0.3400 0.3350 0.3350 2,000 -0.01(-2.90%)
May 30, 2022 0.3450 0.3450 0.3450 0.3450 1,300 +0.00(+1.47%)
May 27, 2022 0.3550 0.3550 0.3400 0.3400 8,165 -0.01(-2.86%)
May 26, 2022 0.4600 0.4600 0.3500 0.3500 151,150 -0.11(-23.91%)
May 25, 2022 0.4400 0.5700 0.4400 0.4600 95,997 +0.04(+9.52%)
May 24, 2022 0.3500 0.4200 0.3500 0.4200 123,732 +0.12(+42.37%)
May 19, 2022 0.2950 0 +0.00(+0.00%)
May 18, 2022 0.3000 0.3000 0.2900 0.2950 23,500 -0.01(-1.67%)
May 17, 2022 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+3.45%)
May 16, 2022 0.2700 0.2900 0.2700 0.2900 2,212 +0.01(+1.75%)
May 13, 2022 0.2700 0.2850 0.2700 0.2850 45,890 +0.00(+0.00%)
May 12, 2022 0.2900 0.2900 0.2850 0.2850 2,300 -0.02(-5.00%)
May 11, 2022 0.3100 0.3200 0.2900 0.3000 27,364 +0.00(+0.00%)
May 10, 2022 0.3150 0.3150 0.2700 0.3000 104,034 -0.02(-6.25%)
May 09, 2022 0.3350 0.3350 0.3150 0.3200 40,995 -0.02(-5.88%)
May 06, 2022 0.3400 0.3400 0.3300 0.3400 19,153 -0.00(-1.45%)
May 05, 2022 0.3450 0.3500 0.3450 0.3450 6,000 +0.00(+0.00%)
May 04, 2022 0.3450 0.3450 0.3450 0.3450 1,000 +0.00(+0.00%)
May 03, 2022 0.3500 0.3500 0.3400 0.3450 171,768 -0.03(-6.76%)
May 02, 2022 0.3700 0.3700 0.3700 0.3700 4,022 +0.00(+0.00%)
Apr 29, 2022 0.3750 0.3750 0.3700 0.3700 14,010 -0.01(-1.33%)
Apr 28, 2022 0.3750 0.3750 0.3750 0.3750 4,522 -0.01(-1.32%)
Apr 27, 2022 0.3800 0.3800 0.3800 0.3800 5,895 +0.00(+0.00%)
Apr 26, 2022 0.3800 0.3800 0.3700 0.3800 8,000 +0.00(+0.00%)
Apr 25, 2022 0.3800 0.3800 0.3800 0.3800 4,213 +0.01(+1.33%)
Apr 22, 2022 0.3800 0.3800 0.3750 0.3750 306,915 -0.01(-1.32%)
Apr 21, 2022 0.3850 0.3850 0.3800 0.3800 54,800 +0.00(+0.00%)
Apr 20, 2022 0.3850 0.3850 0.3800 0.3800 168,264 -0.01(-1.30%)
Apr 19, 2022 0.3850 0.3900 0.3850 0.3850 43,536 +0.00(+0.00%)
Apr 18, 2022 0.3900 0.3900 0.3850 0.3850 120,385 +0.00(+0.00%)
Apr 14, 2022 0.3850 0 -0.01(-1.28%)
Apr 13, 2022 0.3800 0.3900 0.3800 0.3900 28,884 +0.00(+0.00%)
Apr 12, 2022 0.3900 0.3900 0.3900 0.3900 41,167 +0.01(+1.30%)
Apr 11, 2022 0.3850 0.3850 0.3850 0.3850 6,000 -0.01(-1.28%)
Apr 08, 2022 0.3900 0.3900 0.3900 0.3900 3,000 +0.01(+2.63%)
Apr 07, 2022 0.4050 0.4050 0.3800 0.3800 69,479 -0.03(-6.17%)
Apr 06, 2022 0.4050 0.4050 0.4000 0.4050 9,070 +0.01(+1.25%)
Apr 05, 2022 0.4100 0.4100 0.4000 0.4000 439,504 -0.01(-2.44%)
Apr 04, 2022 0.4150 0.4200 0.4100 0.4100 19,303 -0.01(-1.20%)
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.