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 (%)
Apr 30, 2019 0.1700 0.1750 0.1650 0.1650 75,000 -0.01(-2.94%)
Apr 29, 2019 0.1750 0.1750 0.1700 0.1700 45,419 +0.01(+3.03%)
Apr 26, 2019 0.1850 0.1850 0.1650 0.1650 364,000 -0.02(-10.81%)
Apr 25, 2019 0.1700 0.1950 0.1700 0.1850 955,595 +0.01(+8.82%)
Apr 24, 2019 0.1700 0.1750 0.1700 0.1700 560,000 +0.00(+0.00%)
Apr 23, 2019 0.1650 0.1700 0.1600 0.1700 122,500 +0.00(+0.00%)
Apr 22, 2019 0.1700 0.1700 0.1650 0.1700 116,150 +0.00(+0.00%)
Apr 18, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 17, 2019 0.1700 0.1700 0.1650 0.1650 281,400 -0.01(-2.94%)
Apr 16, 2019 0.1850 0.1850 0.1700 0.1700 573,658 -0.01(-8.11%)
Apr 15, 2019 0.1850 0.1900 0.1850 0.1850 124,500 -0.01(-2.63%)
Apr 12, 2019 0.1950 0.1950 0.1900 0.1900 323,750 -0.01(-2.56%)
Apr 11, 2019 0.1900 0.1950 0.1900 0.1950 264,100 +0.01(+2.63%)
Apr 10, 2019 0.1950 0.1950 0.1900 0.1900 103,500 -0.01(-5.00%)
Apr 09, 2019 0.2000 0.2000 0.1950 0.2000 104,500 +0.00(+0.00%)
Apr 08, 2019 0.2000 0.2050 0.1950 0.2000 82,749 +0.00(+0.00%)
Apr 05, 2019 0.2000 0.2000 0.2000 0.2000 161,700 -0.00(-2.44%)
Apr 04, 2019 0.2150 0.2150 0.2050 0.2050 330,850 -0.01(-4.65%)
Apr 03, 2019 0.2150 0.2150 0.2100 0.2150 110,000 +0.01(+2.38%)
Apr 02, 2019 0.2150 0.2150 0.2100 0.2100 89,757 -0.01(-2.33%)
Apr 01, 2019 0.2200 0.2200 0.2150 0.2150 108,800 -0.01(-2.27%)
Mar 29, 2019 0.2200 0.2250 0.2150 0.2200 106,170 +0.00(+0.00%)
Mar 28, 2019 0.2200 0.2300 0.2200 0.2200 201,500 +0.00(+0.00%)
Mar 27, 2019 0.2200 0.2250 0.2200 0.2200 159,180 +0.00(+0.00%)
Mar 26, 2019 0.2300 0.2300 0.2200 0.2200 296,137 +0.00(+0.00%)
Mar 25, 2019 0.2300 0.2300 0.2200 0.2200 310,493 -0.01(-4.35%)
Mar 22, 2019 0.2300 0.2300 0.2250 0.2300 196,326 +0.00(+0.00%)
Mar 21, 2019 0.2350 0.2350 0.2300 0.2300 137,306 +0.01(+2.22%)
Mar 20, 2019 0.2300 0.2350 0.2250 0.2250 131,485 -0.01(-2.17%)
Mar 19, 2019 0.2400 0.2400 0.2300 0.2300 369,550 -0.00(-2.13%)
Mar 18, 2019 0.2300 0.2400 0.2250 0.2350 424,939 +0.01(+4.44%)
Mar 15, 2019 0.2350 0.2400 0.2250 0.2250 572,570 -0.01(-4.26%)
Mar 14, 2019 0.2450 0.2450 0.2300 0.2350 406,300 -0.01(-2.08%)
Mar 13, 2019 0.2400 0.2450 0.2350 0.2400 566,700 +0.00(+0.00%)
Mar 12, 2019 0.2350 0.2450 0.2350 0.2400 207,550 +0.01(+2.13%)
Mar 11, 2019 0.2400 0.2400 0.2350 0.2350 146,200 -0.01(-2.08%)
Mar 08, 2019 0.2550 0.2550 0.2350 0.2400 342,750 -0.01(-4.00%)
Mar 07, 2019 0.2600 0.2600 0.2500 0.2500 108,500 +0.00(+0.00%)
Mar 06, 2019 0.2600 0.2600 0.2500 0.2500 89,300 -0.01(-3.85%)
Mar 05, 2019 0.2700 0.2700 0.2550 0.2600 214,550 +0.01(+1.96%)
Mar 04, 2019 0.2550 0.2600 0.2550 0.2550 80,300 -0.01(-3.77%)
Mar 01, 2019 0.2550 0.2650 0.2550 0.2650 85,290 +0.01(+3.92%)
Feb 28, 2019 0.2600 0.2700 0.2550 0.2550 158,150 -0.01(-1.92%)
Feb 27, 2019 0.2650 0.2650 0.2550 0.2600 199,322 -0.01(-3.70%)
Feb 26, 2019 0.2700 0.2950 0.2600 0.2700 1,350,334 +0.00(+0.00%)
Feb 25, 2019 0.2500 0.2850 0.2500 0.2700 1,070,601 +0.02(+5.88%)
Feb 22, 2019 0.2550 0.2600 0.2500 0.2550 97,679 -0.01(-1.92%)
Feb 21, 2019 0.2700 0.2700 0.2550 0.2600 112,000 -0.01(-1.89%)
Feb 20, 2019 0.2650 0.2700 0.2600 0.2650 255,461 +0.00(+0.00%)
Feb 19, 2019 0.2400 0.2700 0.2400 0.2650 297,126 +0.03(+12.77%)
Feb 15, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Feb 14, 2019 0.2350 0.2500 0.2300 0.2400 460,000 +0.01(+2.13%)
Feb 13, 2019 0.2400 0.2400 0.2350 0.2350 76,300 -0.01(-2.08%)
Feb 12, 2019 0.2400 0.2400 0.2400 0.2400 56,900 +0.00(+0.00%)
Feb 11, 2019 0.2400 0.2400 0.2350 0.2400 177,811 +0.00(+0.00%)
Feb 08, 2019 0.2450 0.2450 0.2400 0.2400 61,100 -0.01(-2.04%)
Feb 07, 2019 0.2550 0.2550 0.2400 0.2450 119,080 -0.01(-2.00%)
Feb 06, 2019 0.2550 0.2550 0.2500 0.2500 206,520 +0.00(+0.00%)
Feb 05, 2019 0.2550 0.2550 0.2500 0.2500 251,867 -0.01(-3.85%)
Feb 04, 2019 0.2600 0.2650 0.2550 0.2600 68,060 +0.00(+0.00%)
Feb 01, 2019 0.2700 0.2700 0.2600 0.2600 298,225 -0.01(-3.70%)
Jan 31, 2019 0.2650 0.2700 0.2600 0.2700 286,650 +0.01(+1.89%)
Jan 30, 2019 0.2700 0.2700 0.2600 0.2650 304,873 -0.01(-1.85%)
Jan 29, 2019 0.2750 0.2850 0.2650 0.2700 353,950 -0.01(-1.82%)
Jan 28, 2019 0.2750 0.2800 0.2700 0.2750 92,000 +0.00(+0.00%)
Jan 25, 2019 0.2700 0.2750 0.2700 0.2750 218,131 +0.01(+3.77%)
Jan 24, 2019 0.2700 0.2800 0.2650 0.2650 193,251 -0.02(-5.36%)
Jan 23, 2019 0.2800 0.3000 0.2750 0.2800 248,853 +0.00(+0.00%)
Jan 22, 2019 0.2700 0.2800 0.2600 0.2800 207,775 +0.02(+5.66%)
Jan 21, 2019 0.2750 0.2750 0.2650 0.2650 134,800 -0.02(-5.36%)
Jan 18, 2019 0.2850 0.2850 0.2750 0.2800 228,900 -0.00(-1.75%)
Jan 17, 2019 0.2900 0.2950 0.2850 0.2850 78,445 -0.01(-1.72%)
Jan 16, 2019 0.2900 0.2900 0.2800 0.2900 120,470 +0.00(+0.00%)
Jan 15, 2019 0.2950 0.2950 0.2800 0.2900 165,735 +0.00(+0.00%)
Jan 14, 2019 0.3000 0.3000 0.2850 0.2900 182,950 -0.01(-3.33%)
Jan 11, 2019 0.3100 0.3100 0.2950 0.3000 132,500 -0.01(-1.64%)
Jan 10, 2019 0.3100 0.3150 0.3050 0.3050 118,600 -0.01(-1.61%)
Jan 09, 2019 0.3250 0.3250 0.3100 0.3100 187,800 -0.02(-4.62%)
Jan 08, 2019 0.3050 0.3250 0.3050 0.3250 124,550 +0.02(+6.56%)
Jan 07, 2019 0.3150 0.3150 0.3000 0.3050 183,500 -0.01(-1.61%)
Jan 04, 2019 0.3200 0.3200 0.3050 0.3100 150,350 -0.02(-4.62%)
Jan 03, 2019 0.3400 0.3400 0.3200 0.3250 221,300 -0.01(-2.99%)
Jan 02, 2019 0.3300 0.3600 0.3300 0.3350 458,036 +0.01(+3.08%)
Dec 31, 2018 0.3250 0.3250 0.3250 0 +0.04(+12.07%)
Dec 28, 2018 0.2900 0.3000 0.2800 0.2900 169,873 +0.01(+1.75%)
Dec 27, 2018 0.2900 0.2950 0.2800 0.2850 427,338 -0.01(-1.72%)
Dec 24, 2018 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Dec 21, 2018 0.3050 0.3150 0.2650 0.2650 559,697 -0.05(-15.87%)
Dec 20, 2018 0.2650 0.3300 0.2650 0.3150 857,748 +0.03(+12.50%)
Dec 19, 2018 0.2750 0.2800 0.2700 0.2800 211,060 -0.00(-1.75%)
Dec 18, 2018 0.3000 0.3150 0.2800 0.2850 285,351 -0.02(-5.00%)
Dec 17, 2018 0.3250 0.3250 0.3000 0.3000 285,200 -0.02(-6.25%)
Dec 14, 2018 0.3000 0.3300 0.3000 0.3200 181,100 +0.02(+4.92%)
Dec 13, 2018 0.3050 0.3050 0.2950 0.3050 145,510 -0.01(-1.61%)
Dec 12, 2018 0.3200 0.3300 0.3100 0.3100 280,900 -0.02(-4.62%)
Dec 11, 2018 0.3500 0.3500 0.3250 0.3250 193,562 -0.02(-7.14%)
Dec 10, 2018 0.3650 0.3850 0.3350 0.3500 530,808 -0.04(-9.09%)
Dec 07, 2018 0.2750 0.3850 0.2750 0.3850 1,231,333 +0.11(+42.59%)
Dec 06, 2018 0.2750 0.2800 0.2600 0.2700 194,522 -0.01(-1.82%)
Dec 05, 2018 0.2450 0.2750 0.2450 0.2750 321,500 +0.04(+14.58%)
Dec 04, 2018 0.2450 0.2450 0.2350 0.2400 179,080 -0.01(-2.04%)
Dec 03, 2018 0.2400 0.2450 0.2400 0.2450 219,719 +0.01(+2.08%)
Nov 30, 2018 0.2500 0.2500 0.2400 0.2400 146,800 -0.01(-2.04%)
Nov 29, 2018 0.2400 0.2550 0.2400 0.2450 40,500 +0.01(+2.08%)
Nov 28, 2018 0.2550 0.2550 0.2400 0.2400 312,650 -0.02(-5.88%)
Nov 27, 2018 0.2600 0.2600 0.2500 0.2550 57,140 -0.01(-3.77%)
Nov 26, 2018 0.2700 0.2700 0.2550 0.2650 143,570 -0.01(-1.85%)
Nov 23, 2018 0.2650 0.2800 0.2600 0.2700 210,750 -0.01(-1.82%)
Nov 22, 2018 0.2800 0.2800 0.2700 0.2750 124,600 -0.01(-1.79%)
Nov 21, 2018 0.2850 0.2950 0.2800 0.2800 232,433 +0.00(+0.00%)
Nov 20, 2018 0.2950 0.2950 0.2750 0.2800 431,500 -0.01(-3.45%)
Nov 19, 2018 0.2700 0.2950 0.2700 0.2900 521,549 +0.02(+7.41%)
Nov 16, 2018 0.2600 0.2700 0.2500 0.2700 520,750 +0.01(+3.85%)
Nov 15, 2018 0.2450 0.2600 0.2400 0.2600 195,159 +0.02(+8.33%)
Nov 14, 2018 0.2500 0.2600 0.2350 0.2400 414,261 -0.02(-5.88%)
Nov 13, 2018 0.2600 0.2650 0.2550 0.2550 335,238 -0.01(-1.92%)
Nov 12, 2018 0.2650 0.2650 0.2550 0.2600 79,000 -0.01(-1.89%)
Nov 09, 2018 0.2700 0.2700 0.2600 0.2650 101,700 +0.00(+0.00%)
Nov 08, 2018 0.2750 0.2750 0.2600 0.2650 285,700 -0.02(-5.36%)
Nov 07, 2018 0.2900 0.2900 0.2700 0.2800 111,060 -0.01(-3.45%)
Nov 06, 2018 0.2600 0.3050 0.2600 0.2900 598,120 +0.03(+13.73%)
Nov 05, 2018 0.2600 0.2700 0.2500 0.2550 416,750 -0.02(-5.56%)
Nov 02, 2018 0.2800 0.2900 0.2650 0.2700 322,461 -0.02(-6.90%)
Nov 01, 2018 0.2750 0.2950 0.2700 0.2900 352,100 +0.01(+5.45%)
Oct 31, 2018 0.2950 0.3100 0.2750 0.2750 542,310 -0.01(-5.17%)
Oct 30, 2018 0.2750 0.2900 0.2700 0.2900 274,738 +0.02(+9.43%)
Oct 29, 2018 0.3200 0.3250 0.2600 0.2650 980,063 -0.05(-15.87%)
Oct 26, 2018 0.3600 0.3600 0.3150 0.3150 1,080,100 -0.05(-13.70%)
Oct 25, 2018 0.3500 0.3650 0.3500 0.3650 201,245 +0.02(+4.29%)
Oct 24, 2018 0.3700 0.3700 0.3500 0.3500 738,200 -0.02(-5.41%)
Oct 23, 2018 0.3900 0.3900 0.3600 0.3700 569,800 -0.03(-7.50%)
Oct 22, 2018 0.4150 0.4200 0.3800 0.4000 1,619,474 +0.03(+6.67%)
Oct 19, 2018 0.3500 0.3900 0.3450 0.3750 1,210,750 +0.02(+5.63%)
Oct 18, 2018 0.3900 0.3900 0.3550 0.3550 792,164 -0.04(-10.13%)
Oct 17, 2018 0.4450 0.4500 0.3900 0.3950 1,122,862 -0.04(-10.23%)
Oct 16, 2018 0.4250 0.4400 0.4100 0.4400 1,735,517 +0.01(+2.33%)
Oct 15, 2018 0.4100 0.4500 0.3900 0.4300 3,312,339 +0.07(+17.81%)
Oct 12, 2018 0.3450 0.3650 0.3450 0.3650 322,195 +0.01(+2.82%)
Oct 11, 2018 0.3500 0.3550 0.3350 0.3550 353,856 +0.01(+4.41%)
Oct 10, 2018 0.3600 0.3600 0.3350 0.3400 463,172 -0.01(-4.23%)
Oct 09, 2018 0.3750 0.3750 0.3550 0.3550 238,800 -0.02(-4.05%)
Oct 05, 2018 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Oct 04, 2018 0.3450 0.3600 0.3400 0.3400 321,896 -0.01(-4.23%)
Oct 03, 2018 0.3750 0.3750 0.3500 0.3550 480,400 -0.03(-6.58%)
Oct 02, 2018 0.3800 0.3900 0.3750 0.3800 159,610 -0.01(-1.30%)
Oct 01, 2018 0.3750 0.3850 0.3700 0.3850 325,946 +0.00(+0.00%)
Sep 28, 2018 0.3850 0.4000 0.3700 0.3850 495,539 +0.01(+1.32%)
Sep 27, 2018 0.4200 0.4200 0.3500 0.3800 869,845 -0.03(-7.32%)
Sep 26, 2018 0.3800 0.4100 0.3800 0.4100 342,659 +0.03(+9.33%)
Sep 25, 2018 0.4000 0.4000 0.3750 0.3750 554,627 -0.03(-6.25%)
Sep 24, 2018 0.4900 0.5000 0.3750 0.4000 2,271,835 -0.06(-13.04%)
Sep 21, 2018 0.4000 0.4650 0.4000 0.4600 741,649 +0.05(+13.58%)
Sep 20, 2018 0.4150 0.4250 0.4050 0.4050 416,550 +0.00(+0.00%)
Sep 19, 2018 0.3850 0.4150 0.3800 0.4050 507,202 +0.03(+8.00%)
Sep 18, 2018 0.3700 0.4000 0.3650 0.3750 1,004,129 +0.01(+2.74%)
Sep 17, 2018 0.3700 0.3750 0.3500 0.3650 380,250 -0.02(-3.95%)
Sep 14, 2018 0.3900 0.3900 0.3550 0.3800 530,379 -0.01(-1.30%)
Sep 13, 2018 0.4000 0.4150 0.3700 0.3850 909,100 -0.01(-2.53%)
Sep 12, 2018 0.3950 0.4000 0.3800 0.3950 461,172 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4100 0.3800 0.3950 620,527 -0.01(-2.47%)
Sep 10, 2018 0.4050 0.4150 0.3300 0.4050 2,669,301 +0.01(+1.25%)
Sep 07, 2018 0.4250 0.4250 0.3900 0.4000 775,037 -0.03(-6.98%)
Sep 06, 2018 0.4600 0.4600 0.4100 0.4300 649,814 -0.05(-10.42%)
Sep 05, 2018 0.4800 0.4850 0.4300 0.4800 963,923 -0.01(-2.04%)
Sep 04, 2018 0.5000 0.5000 0.4850 0.4900 598,852 -0.03(-5.77%)
Aug 31, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 30, 2018 0.4950 0.5200 0.4750 0.5200 835,684 +0.03(+5.05%)
Aug 29, 2018 0.5400 0.5400 0.4950 0.4950 575,817 -0.04(-6.60%)
Aug 28, 2018 0.5000 0.5600 0.5000 0.5300 649,191 +0.02(+3.92%)
Aug 27, 2018 0.4500 0.5100 0.4450 0.5100 559,216 +0.05(+12.09%)
Aug 24, 2018 0.4750 0.4800 0.4450 0.4550 506,139 -0.01(-3.19%)
Aug 23, 2018 0.4850 0.4850 0.4650 0.4700 146,344 -0.02(-3.09%)
Aug 22, 2018 0.4750 0.4850 0.4600 0.4850 358,870 +0.01(+2.11%)
Aug 21, 2018 0.4950 0.4950 0.4500 0.4750 716,529 -0.03(-5.00%)
Aug 20, 2018 0.5000 0.5000 0.4800 0.5000 323,823 +0.00(+0.00%)
Aug 17, 2018 0.5000 0.5000 0.4800 0.5000 804,841 +0.00(+0.00%)
Aug 16, 2018 0.5100 0.5300 0.4900 0.5000 520,168 +0.01(+1.01%)
Aug 15, 2018 0.5300 0.5400 0.4900 0.4950 942,519 -0.05(-8.33%)
Aug 14, 2018 0.5600 0.5700 0.5300 0.5400 362,929 -0.01(-1.82%)
Aug 13, 2018 0.6100 0.6200 0.5500 0.5500 332,550 -0.06(-9.84%)
Aug 10, 2018 0.6300 0.6300 0.6000 0.6100 171,803 +0.00(+0.00%)
Aug 09, 2018 0.6500 0.6500 0.6100 0.6100 303,890 -0.04(-6.15%)
Aug 08, 2018 0.6800 0.6800 0.6200 0.6500 518,764 -0.02(-2.99%)
Aug 07, 2018 0.7000 0.7100 0.6500 0.6700 706,009 -0.01(-1.47%)
Aug 03, 2018 0.6800 0.6800 0.6800 0 +0.05(+7.94%)
Aug 02, 2018 0.5900 0.6500 0.5900 0.6300 606,360 +0.04(+6.78%)
Aug 01, 2018 0.5700 0.6000 0.5600 0.5900 201,500 +0.03(+5.36%)
Jul 31, 2018 0.5800 0.5900 0.5600 0.5600 328,479 +0.00(+0.00%)
Jul 30, 2018 0.5900 0.5900 0.5600 0.5600 326,967 -0.02(-3.45%)
Jul 27, 2018 0.5900 0.5900 0.5600 0.5800 289,011 -0.02(-3.33%)
Jul 26, 2018 0.5800 0.6100 0.5700 0.6000 225,166 +0.03(+5.26%)
Jul 25, 2018 0.6100 0.6100 0.5700 0.5700 299,870 -0.04(-6.56%)
Jul 24, 2018 0.6200 0.6200 0.5900 0.6100 580,057 -0.01(-1.61%)
Jul 23, 2018 0.5900 0.6200 0.5700 0.6200 544,739 +0.04(+6.90%)
Jul 20, 2018 0.5600 0.6100 0.5600 0.5800 605,510 +0.03(+5.45%)
Jul 19, 2018 0.5500 0.5600 0.5300 0.5500 110,268 +0.00(+0.00%)
Jul 18, 2018 0.5300 0.5600 0.5100 0.5500 368,745 +0.00(+0.00%)
Jul 17, 2018 0.5700 0.5700 0.5100 0.5500 744,583 -0.03(-5.17%)
Jul 16, 2018 0.6000 0.6200 0.5200 0.5800 927,625 -0.04(-6.45%)
Jul 13, 2018 0.6400 0.6400 0.6000 0.6200 210,360 -0.02(-3.13%)
Jul 12, 2018 0.6200 0.6500 0.6100 0.6400 415,729 +0.04(+6.67%)
Jul 11, 2018 0.6900 0.6900 0.5900 0.6000 982,980 -0.09(-13.04%)
Jul 10, 2018 0.7000 0.7100 0.6600 0.6900 503,214 -0.01(-1.43%)
Jul 09, 2018 0.7200 0.6800 0.7000 308,550 +0.02(+2.94%)
Jul 06, 2018 0.7200 0.7300 0.6800 0.6800 578,115 -0.06(-8.11%)
Jul 05, 2018 0.6400 0.7400 0.6400 0.7400 1,469,017 +0.11(+17.46%)
Jul 04, 2018 0.6300 0.6400 0.6300 0.6300 402,350 +0.01(+1.61%)
Jul 03, 2018 0.6200 0.6400 0.6100 0.6200 359,974 -0.01(-1.59%)
Jun 29, 2018 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Jun 28, 2018 0.6100 0.6600 0.6100 0.6100 298,998 -0.02(-3.17%)
Jun 27, 2018 0.6600 0.6600 0.6100 0.6300 507,200 -0.03(-4.55%)
Jun 26, 2018 0.6400 0.6800 0.6200 0.6600 450,566 +0.01(+1.54%)
Jun 25, 2018 0.7000 0.7000 0.6300 0.6500 1,431,399 -0.06(-8.45%)
Jun 22, 2018 0.7300 0.7300 0.6900 0.7100 699,507 -0.02(-2.74%)
Jun 21, 2018 0.7500 0.7500 0.6900 0.7300 805,236 -0.02(-2.67%)
Jun 20, 2018 0.7000 0.7600 0.6600 0.7500 2,437,624 +0.08(+11.94%)
Jun 19, 2018 0.6900 0.7400 0.6600 0.6700 1,710,765 -0.03(-4.29%)
Jun 18, 2018 0.6300 0.7000 0.6300 0.7000 1,525,407 +0.10(+16.67%)
Jun 15, 2018 0.6200 0.4850 0.6000 1,163,679 +0.10(+20.00%)
Jun 14, 2018 0.4800 0.5500 0.4800 0.5000 721,509 +0.00(+0.00%)
Jun 13, 2018 0.5800 0.5800 0.4950 0.5000 1,055,756 -0.08(-13.79%)
Jun 12, 2018 0.6200 0.6200 0.5500 0.5800 1,047,054 -0.04(-6.45%)
Jun 11, 2018 0.6400 0.6500 0.5700 0.6200 974,348 -0.03(-4.62%)
Jun 08, 2018 0.6500 0.7000 0.6400 0.6500 1,807,922 +0.03(+4.84%)
Jun 07, 2018 0.5900 0.7100 0.5800 0.6200 3,257,774 +0.04(+6.90%)
Jun 06, 2018 0.5900 0.5800 1,797,357 +0.03(+5.45%)
Jun 05, 2018 0.5700 0.6100 0.5400 0.5500 2,103,590 +0.02(+3.77%)
Jun 04, 2018 0.4500 0.5600 0.4400 0.5300 4,884,579 +0.10(+23.26%)
Jun 01, 2018 0.4300 0.5300 0.4100 0.4300 6,732,038 -0.03(-6.52%)
May 31, 2018 0.8600 0.9000 0.4150 0.4600 19,404,792 -0.39(-45.88%)
May 30, 2018 0.8300 0.8600 0.8000 0.8500 1,157,429 +0.03(+3.66%)
May 29, 2018 0.9100 0.9300 0.7600 0.8200 3,811,083 -0.09(-9.89%)
May 28, 2018 0.8200 1.020 0.7700 0.9100 7,537,569 +0.14(+18.18%)
May 25, 2018 0.6600 0.7700 0.6300 0.7700 1,890,043 +0.13(+20.31%)
May 24, 2018 0.6700 0.7400 0.6400 0.6400 2,763,250 -0.05(-7.25%)
May 23, 2018 0.6400 0.7100 0.6100 0.6900 3,458,785 +0.05(+7.81%)
May 22, 2018 0.5100 0.6500 0.4900 0.6400 4,161,026 +0.15(+30.61%)
May 18, 2018 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
May 17, 2018 0.4900 0.5000 0.4300 0.4500 917,430 -0.03(-7.22%)
May 16, 2018 0.4500 0.5100 0.4400 0.4850 1,452,050 +0.02(+5.43%)
May 15, 2018 0.5000 0.5000 0.4500 0.4600 1,319,162 -0.07(-13.21%)
May 14, 2018 0.5500 0.5900 0.4800 0.5300 2,045,783 -0.02(-3.64%)
May 11, 2018 0.4200 0.5500 0.4200 0.5500 3,375,519 +0.12(+27.91%)
May 10, 2018 0.3600 0.4300 0.3600 0.4300 1,972,716 +0.08(+22.86%)
May 09, 2018 0.3650 0.3700 0.3450 0.3500 559,600 -0.02(-5.41%)
May 08, 2018 0.3800 0.3900 0.3400 0.3700 1,090,540 -0.01(-2.63%)
May 07, 2018 0.3500 0.3800 0.3400 0.3800 1,040,700 +0.03(+8.57%)
May 04, 2018 0.3300 0.3550 0.3300 0.3500 1,138,730 +0.02(+7.69%)
May 03, 2018 0.3200 0.3550 0.3200 0.3250 1,772,500 +0.01(+1.56%)
May 02, 2018 0.2700 0.3250 0.2700 0.3200 854,552 +0.04(+16.36%)
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.