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

Pacton Gold Inc (OP: PACXF )

0.0700 UNCHANGED
Last Price Updated: 2:31 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 (%)
Apr 28, 2022 0.2908 0 -0.02(-5.15%)
Apr 27, 2022 0.3066 0.3066 0.3066 0.3066 1,000 +0.02(+7.05%)
Apr 26, 2022 0.2876 0.2876 0.2864 0.2864 5,771 -0.02(-5.54%)
Apr 13, 2022 0.3032 0 -0.01(-2.19%)
Apr 12, 2022 0.3100 0.3100 0.3100 0.3100 10,800 -0.01(-3.13%)
Apr 07, 2022 0.3200 0 -0.01(-2.17%)
Apr 04, 2022 0.3271 0 -0.01(-4.27%)
Apr 01, 2022 0.3417 0.3417 0.3417 0.3417 1,800 +0.01(+2.24%)
Mar 31, 2022 0.3429 0.3429 0.3342 0.3342 3,300 +0.00(+0.91%)
Mar 28, 2022 0.3312 0 +0.02(+5.31%)
Mar 21, 2022 0.3145 0 -0.02(-4.78%)
Mar 17, 2022 0.3303 0 +0.01(+3.97%)
Mar 14, 2022 0.3177 0 -0.02(-4.94%)
Mar 09, 2022 0.3342 0 +0.02(+5.43%)
Mar 08, 2022 0.3170 0.3170 0.3170 0.3170 2,550 +0.02(+5.67%)
Mar 04, 2022 0.3000 0 -0.01(-2.12%)
Mar 03, 2022 0.2950 0.3065 0.2950 0.3065 9,200 +0.01(+2.30%)
Mar 02, 2022 0.2996 0.2996 0.2996 0.2996 2,000 +0.00(+0.33%)
Mar 01, 2022 0.2968 0.2986 0.2968 0.2986 7,000 -0.01(-3.65%)
Feb 28, 2022 0.3050 0.3099 0.3050 0.3099 3,050 -0.01(-2.21%)
Feb 22, 2022 0.3169 0 +0.00(+1.57%)
Feb 18, 2022 0.3120 0 +0.01(+2.30%)
Feb 17, 2022 0.3050 0.3050 0.3050 0.3050 150 -0.00(-0.23%)
Feb 16, 2022 0.3057 0.3057 0.3057 0.3057 1,000 -0.00(-1.29%)
Feb 15, 2022 0.3060 0.3097 0.3060 0.3097 1,653 -0.00(-0.71%)
Feb 14, 2022 0.3152 0.3152 0.3119 0.3119 850 -0.00(-0.10%)
Feb 09, 2022 0.3122 0 +0.00(+0.10%)
Feb 04, 2022 0.3119 0 +0.00(+1.50%)
Feb 03, 2022 0.3111 0.3164 0.3073 0.3073 11,000 -0.00(-1.47%)
Feb 02, 2022 0.3119 0.3119 0.3119 0.3119 500 -0.01(-4.06%)
Jan 28, 2022 0.3251 0 -0.00(-1.45%)
Jan 27, 2022 0.3430 0.3430 0.3299 0.3299 2,500 -0.03(-7.93%)
Jan 25, 2022 0.3583 0 -0.02(-5.83%)
Jan 24, 2022 0.3805 0.3805 0.3805 0.3805 200 -0.00(-0.39%)
Jan 20, 2022 0.3820 0 +0.00(+0.39%)
Jan 19, 2022 0.3805 0.3805 0.3805 0.3805 290 +0.01(+1.47%)
Jan 11, 2022 0.3750 0 -0.01(-1.68%)
Jan 10, 2022 0.3814 0.3814 0.3814 0.3814 106 +0.00(+0.74%)
Jan 07, 2022 0.3786 0.3786 0.3786 0.3786 120 +0.01(+2.32%)
Dec 30, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.17%)
Dec 29, 2021 0.3863 0.3863 0.3782 0.3782 4,100 -0.02(-4.49%)
Dec 28, 2021 0.3960 0.3960 0.3960 0.3960 710 +0.05(+14.12%)
Dec 27, 2021 0.3470 0.3470 0.3470 0.3470 333 -0.06(-14.11%)
Dec 23, 2021 0.4040 0.4040 0.4040 0.4040 400 +0.00(+0.02%)
Dec 21, 2021 0.4039 0.4039 0.4039 0 -0.06(-12.69%)
Dec 20, 2021 0.4626 0.4626 0.4609 0.4626 5,000 +0.02(+4.54%)
Dec 16, 2021 0.4425 0.4425 0.4425 0 +0.02(+3.51%)
Dec 15, 2021 0.4275 0.4275 0.4275 0.4275 333 +0.02(+5.43%)
Dec 13, 2021 0.4055 0.4055 0.4055 0 -0.01(-2.52%)
Dec 10, 2021 0.4221 0.4222 0.4160 0.4160 12,000 +0.05(+14.73%)
Dec 07, 2021 0.3626 0.3626 0.3626 50 -0.01(-2.76%)
Dec 06, 2021 0.3729 0.3729 0.3729 0.3729 6,000 -0.04(-9.18%)
Dec 03, 2021 0.3950 0.4106 0.3950 0.4106 1,500 +0.01(+3.48%)
Dec 01, 2021 0.3968 0.3968 0.3968 0 -0.01(-2.34%)
Nov 26, 2021 0.4063 0.4063 0.4063 15 -0.04(-8.90%)
Nov 24, 2021 0.4460 0.4460 0.4460 0.4460 140 -0.00(-0.89%)
Nov 22, 2021 0.4500 0.4500 0.4500 30 -0.05(-9.18%)
Nov 17, 2021 0.4955 0.4955 0.4955 0 +0.02(+5.05%)
Nov 16, 2021 0.4909 0.4909 0.4717 0.4717 1,408 -0.00(-0.57%)
Nov 15, 2021 0.4267 0.4744 0.4267 0.4744 850 +0.03(+7.82%)
Nov 11, 2021 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Nov 08, 2021 0.4250 0.4250 0.4250 10 -0.02(-5.18%)
Nov 03, 2021 0.4482 0.4482 0.4482 0 +0.01(+3.03%)
Nov 02, 2021 0.4375 0.4375 0.4350 0.4350 6,500 -0.01(-2.18%)
Nov 01, 2021 0.4447 0.4447 0.4447 0.4447 300 +0.06(+17.03%)
Oct 28, 2021 0.3800 0.3800 0.3800 0 +0.01(+3.74%)
Oct 26, 2021 0.3663 0.3663 0.3663 0 +0.00(+0.36%)
Oct 25, 2021 0.3592 0.3650 0.3547 0.3650 7,500 +0.02(+5.28%)
Oct 21, 2021 0.3467 0.3467 0.3467 50 -0.06(-15.34%)
Oct 18, 2021 0.4095 0.4095 0.4095 0 -0.00(-0.10%)
Oct 15, 2021 0.4099 0.4099 0.4099 0.4099 200 -0.00(-1.01%)
Oct 13, 2021 0.4141 0.4141 0.4141 60 -0.00(-0.43%)
Oct 08, 2021 0.4159 0.4159 0.4159 0 -0.03(-5.69%)
Oct 07, 2021 0.4410 0.4410 0.4410 0.4410 800 +0.04(+8.84%)
Oct 06, 2021 0.3612 0.4052 0.3590 0.4052 6,000 +0.06(+17.01%)
Oct 05, 2021 0.3416 0.3610 0.3416 0.3463 28,150 +0.00(+1.38%)
Oct 04, 2021 0.3416 0.3416 0.3416 0.3416 240 +0.02(+6.19%)
Sep 30, 2021 0.3217 0.3217 0.3217 0 -0.00(-0.03%)
Sep 29, 2021 0.3220 0.3388 0.3218 0.3218 30,000 -0.00(-0.74%)
Sep 28, 2021 0.3246 0.3246 0.3242 0.3242 20,000 +0.00(+1.31%)
Sep 27, 2021 0.3200 0.3200 0.3200 0.3200 5,400 +0.00(+0.00%)
Sep 24, 2021 0.3200 0.3200 0.3200 0.3200 33,000 -0.01(-4.39%)
Sep 23, 2021 0.3324 0.3351 0.3300 0.3347 49,046 +0.01(+2.26%)
Sep 22, 2021 0.3517 0.3799 0.3216 0.3273 14,010 -0.04(-12.06%)
Sep 21, 2021 0.3650 0.3846 0.3580 0.3722 17,160 +0.00(+0.84%)
Sep 20, 2021 0.3691 0.3740 0.3650 0.3691 32,100 -0.01(-2.87%)
Sep 16, 2021 0.3800 0.3800 0.3800 0 +0.01(+1.39%)
Sep 14, 2021 0.3748 0.3748 0.3748 0 +0.02(+4.40%)
Sep 13, 2021 0.3590 0.3590 0.3590 0.3590 500 -0.02(-4.98%)
Sep 10, 2021 0.3876 0.3907 0.3778 0.3778 9,029 -0.03(-7.22%)
Sep 09, 2021 0.4111 0.4111 0.4072 0.4072 10,250 -0.00(-0.95%)
Sep 08, 2021 0.4111 0.4111 0.4111 0.4111 255 -0.01(-1.98%)
Sep 07, 2021 0.4194 0.4194 0.4194 0.4194 3,000 -0.00(-0.99%)
Sep 03, 2021 0.4300 0.4388 0.4236 0.4236 2,350 -0.03(-6.18%)
Aug 31, 2021 0.4515 0.4515 0.4515 10 -0.03(-6.79%)
Aug 30, 2021 0.4844 0.4844 0.4844 0.4844 550 +0.05(+11.59%)
Aug 27, 2021 0.4530 0.4530 0.4341 0.4341 1,750 -0.02(-3.81%)
Aug 23, 2021 0.4513 0.4513 0.4513 0 +0.02(+5.47%)
Aug 20, 2021 0.4337 0.4340 0.4279 0.4279 660 +0.02(+4.06%)
Aug 18, 2021 0.4112 0.4112 0.4112 10 -0.04(-8.93%)
Aug 17, 2021 0.4515 0.4515 0.4515 0.4515 500 -0.00(-0.86%)
Aug 13, 2021 0.4554 0.4554 0.4554 0 +0.01(+1.20%)
Aug 12, 2021 0.4540 0.4540 0.4446 0.4500 10,300 -0.02(-5.22%)
Aug 10, 2021 0.4748 0.4748 0.4748 0 +0.02(+4.74%)
Aug 09, 2021 0.4848 0.4849 0.4533 0.4533 19,100 -0.03(-6.73%)
Aug 06, 2021 0.4860 0.4860 0.4860 0.4860 5,000 -0.02(-3.17%)
Aug 04, 2021 0.5019 0.5019 0.5019 0 -0.01(-1.59%)
Aug 03, 2021 0.5000 0.5100 0.5000 0.5100 41,850 -0.02(-3.15%)
Jul 30, 2021 0.5266 0.5266 0.5266 0 +0.02(+2.97%)
Jul 27, 2021 0.5114 0.5114 0.5114 19 -0.02(-3.51%)
Jul 26, 2021 0.5399 0.5399 0.5300 0.5300 1,500 +0.02(+3.74%)
Jul 19, 2021 0.5109 0.5109 0.5109 0 -0.03(-5.41%)
Jul 16, 2021 0.5484 0.5484 0.5401 0.5401 2,722 -0.00(-0.79%)
Jul 15, 2021 0.5444 0.5444 0.5444 0.5444 116 -0.03(-4.49%)
Jul 14, 2021 0.5661 0.5700 0.5661 0.5700 2,683 -0.01(-0.87%)
Jul 13, 2021 0.5750 0.5826 0.5750 0.5750 8,500 -0.00(-0.10%)
Jul 12, 2021 0.5800 0.5800 0.5742 0.5756 9,468 +0.01(+2.58%)
Jul 09, 2021 0.5606 0.5611 0.5606 0.5611 880 -0.05(-8.88%)
Jul 08, 2021 0.5974 0.6158 0.5900 0.6158 8,023 +0.02(+3.10%)
Jul 07, 2021 0.5465 0.5973 0.5445 0.5973 13,540 +0.03(+5.66%)
Jun 30, 2021 0.5653 0.5653 0.5653 0 +0.00(+0.30%)
Jun 29, 2021 0.5636 0.5712 0.5636 0.5636 2,635 -0.01(-1.50%)
Jun 28, 2021 0.6000 0.6000 0.5722 0.5722 14,500 -0.04(-6.04%)
Jun 25, 2021 0.6044 0.6208 0.6044 0.6090 27,466 +0.04(+6.99%)
Jun 24, 2021 0.5557 0.5692 0.5557 0.5692 5,261 +0.01(+1.64%)
Jun 23, 2021 0.5612 0.5612 0.5600 0.5600 2,782 -0.02(-3.61%)
Jun 22, 2021 0.5810 0.5810 0.5810 0.5810 1,000 -0.01(-1.26%)
Jun 21, 2021 0.5808 0.5885 0.5806 0.5884 5,300 -0.01(-2.31%)
Jun 18, 2021 0.6014 0.6075 0.5546 0.6023 66,157 +0.00(+0.65%)
Jun 17, 2021 0.6249 0.6249 0.5984 0.5984 26,030 -0.06(-8.81%)
Jun 11, 2021 0.6562 0.6562 0.6562 0 +0.01(+1.70%)
Jun 10, 2021 0.6452 0.6452 0.6452 0.6452 200 -0.03(-4.68%)
Jun 08, 2021 0.6769 0.6769 0.6769 0 -0.03(-4.89%)
Jun 07, 2021 0.6868 0.7200 0.6868 0.7117 3,700 +0.06(+9.49%)
Jun 03, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.48%)
Jun 02, 2021 0.6469 0.6469 0.6469 0.6469 145 -0.00(-0.69%)
Jun 01, 2021 0.6514 0.6514 0.6514 0.6514 160 -0.01(-1.11%)
May 28, 2021 0.6418 0.6587 0.6418 0.6587 2,747 -0.00(-0.20%)
May 27, 2021 0.6685 0.6685 0.6600 0.6600 57,550 +0.02(+3.04%)
May 26, 2021 0.6334 0.6405 0.6334 0.6405 1,900 +0.01(+2.19%)
May 25, 2021 0.6135 0.6348 0.5880 0.6268 3,238 +0.05(+8.07%)
May 24, 2021 0.5640 0.5800 0.5640 0.5800 1,540 -0.01(-1.44%)
May 21, 2021 0.6066 0.6067 0.5885 0.5885 4,547 -0.00(-0.08%)
May 20, 2021 0.5890 0.5890 0.5890 0.5890 2,000 +0.00(+0.15%)
May 18, 2021 0.5881 0.5881 0.5881 0 +0.00(+0.15%)
May 17, 2021 0.5960 0.5984 0.5872 0.5872 10,500 -0.02(-2.96%)
May 14, 2021 0.6276 0.6276 0.6051 0.6051 5,800 -0.01(-0.97%)
May 13, 2021 0.6268 0.6268 0.6110 0.6110 1,200 -0.01(-1.34%)
May 12, 2021 0.6193 0.6193 0.6193 0.6193 150 -0.00(-0.03%)
May 11, 2021 0.6195 0.6195 0.6176 0.6195 3,500 -0.01(-1.51%)
May 10, 2021 0.6300 0.6374 0.6290 0.6290 14,500 -0.00(-0.62%)
May 07, 2021 0.6329 0.6329 0.6329 0.6329 3,500 -0.01(-1.11%)
May 06, 2021 0.6400 0.6400 0.6400 0.6400 1,500 +0.02(+3.23%)
May 05, 2021 0.6108 0.6200 0.6099 0.6200 1,932 -0.01(-1.59%)
May 04, 2021 0.6430 0.6430 0.6300 0.6300 740 +0.00(+0.59%)
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.