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

Pasofino Gold Ltd (TSV: VEIN )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 2, 2024 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 0.0750 0.0800 0.0750 0.0750 401,428 -0.01(-6.25%)
Nov 29, 2017 0.0800 0.0800 0.0750 0.0800 537,666 +0.00(+0.00%)
Nov 28, 2017 0.0900 0.0900 0.0800 0.0800 522,000 -0.01(-11.11%)
Nov 27, 2017 0.0950 0.0950 0.0900 0.0900 70,500 -0.01(-5.26%)
Nov 24, 2017 0.0950 0.0950 0.0850 0.0950 633,777 +0.00(+0.00%)
Nov 23, 2017 0.1000 0.1000 0.0900 0.0950 372,900 +0.00(+0.00%)
Nov 22, 2017 0.0900 0.1050 0.0900 0.0950 551,900 +0.01(+11.76%)
Nov 21, 2017 0.0900 0.0900 0.0850 0.0850 219,000 -0.00(-5.56%)
Nov 20, 2017 0.1000 0.1000 0.0900 0.0900 913,500 -0.01(-10.00%)
Nov 17, 2017 0.0850 0.1100 0.0850 0.1000 1,598,466 +0.01(+17.65%)
Nov 16, 2017 0.0850 0.0850 0.0800 0.0850 175,000 +0.00(+0.00%)
Nov 15, 2017 0.0850 0.0900 0.0750 0.0850 1,675,400 +0.00(+0.00%)
Nov 14, 2017 0.0850 0.0850 0.0800 0.0850 40,000 +0.01(+6.25%)
Nov 13, 2017 0.0850 0.0850 0.0800 0.0800 27,000 -0.01(-5.88%)
Nov 10, 2017 0.0900 0.0900 0.0850 0.0850 30,000 -0.00(-5.56%)
Nov 09, 2017 0.0750 0.0900 0.0700 0.0900 248,800 +0.01(+12.50%)
Nov 08, 2017 0.0800 0.0800 0.0750 0.0800 186,030 +0.00(+0.00%)
Nov 07, 2017 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Nov 06, 2017 0.0800 0.0800 0.0750 0.0750 37,000 -0.01(-11.76%)
Nov 03, 2017 0.0800 0.0850 0.0800 0.0850 115,000 +0.01(+6.25%)
Nov 02, 2017 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
Nov 01, 2017 0.0700 0.0800 0.0700 0.0800 126,400 +0.01(+14.29%)
Oct 31, 2017 0.0800 0.0800 0.0700 0.0700 203,000 -0.00(-6.67%)
Oct 30, 2017 0.0750 0.0800 0.0700 0.0750 366,888 +0.00(+0.00%)
Oct 27, 2017 0.0800 0.0800 0.0650 0.0750 566,000 -0.01(-6.25%)
Oct 26, 2017 0.0900 0.0900 0.0750 0.0800 390,750 -0.01(-15.79%)
Oct 25, 2017 0.1000 0.1000 0.0950 0.0950 130,300 +0.00(+0.00%)
Oct 24, 2017 0.1000 0.1000 0.0900 0.0950 171,000 -0.01(-5.00%)
Oct 23, 2017 0.1000 0.1000 0.0950 0.1000 49,500 +0.01(+5.26%)
Oct 20, 2017 0.0950 0.1000 0.0900 0.0950 171,500 -0.01(-5.00%)
Oct 19, 2017 0.1050 0.1050 0.0950 0.1000 218,500 -0.00(-4.76%)
Oct 18, 2017 0.1100 0.1100 0.1000 0.1050 194,500 -0.01(-4.55%)
Oct 17, 2017 0.1100 0.1100 0.1050 0.1100 28,900 +0.00(+0.00%)
Oct 16, 2017 0.1050 0.1150 0.1050 0.1100 322,500 +0.01(+4.76%)
Oct 13, 2017 0.1000 0.1100 0.1000 0.1050 138,833 +0.00(+5.00%)
Oct 12, 2017 0.1050 0.1050 0.1000 0.1000 240,800 -0.01(-9.09%)
Oct 11, 2017 0.1100 0.1100 0.1000 0.1100 344,900 +0.00(+0.00%)
Oct 10, 2017 0.1150 0.1200 0.1100 0.1100 105,333 -0.01(-8.33%)
Oct 06, 2017 0.1100 0.1200 0.1100 0.1200 91,500 +0.01(+9.09%)
Oct 05, 2017 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Oct 04, 2017 0.1150 0.1200 0.1050 0.1100 285,000 -0.01(-8.33%)
Oct 03, 2017 0.1150 0.1200 0.1150 0.1200 45,370 +0.00(+4.35%)
Oct 02, 2017 0.1200 0.1250 0.1150 0.1150 82,500 -0.01(-8.00%)
Sep 29, 2017 0.1300 0.1300 0.1200 0.1250 167,700 -0.01(-3.85%)
Sep 28, 2017 0.1350 0.1400 0.1250 0.1300 150,500 +0.00(+0.00%)
Sep 27, 2017 0.1300 0.1500 0.1300 0.1300 558,000 +0.00(+0.00%)
Sep 26, 2017 0.1350 0.1350 0.1250 0.1300 103,000 -0.01(-7.14%)
Sep 25, 2017 0.1300 0.1400 0.1200 0.1400 417,500 +0.01(+7.69%)
Sep 22, 2017 0.1300 0.1350 0.1300 0.1300 152,500 -0.01(-3.70%)
Sep 21, 2017 0.1400 0.1450 0.1350 0.1350 558,500 -0.01(-6.90%)
Sep 20, 2017 0.1450 0.1450 0.1350 0.1450 310,400 +0.00(+0.00%)
Sep 19, 2017 0.1450 0.1450 0.1450 0.1450 5,450 -0.01(-3.33%)
Sep 18, 2017 0.1550 0.1550 0.1500 0.1500 18,500 +0.00(+0.00%)
Sep 15, 2017 0.1550 0.1550 0.1500 0.1500 65,000 +0.00(+0.00%)
Sep 14, 2017 0.1600 0.1600 0.1500 0.1500 228,000 -0.01(-6.25%)
Sep 13, 2017 0.1550 0.1600 0.1550 0.1600 75,500 +0.00(+0.00%)
Sep 12, 2017 0.1650 0.1750 0.1550 0.1600 487,000 +0.01(+3.23%)
Sep 11, 2017 0.1600 0.1600 0.1550 0.1550 21,000 +0.01(+3.33%)
Sep 07, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 06, 2017 0.1600 0.1600 0.1500 0.1500 119,500 -0.01(-6.25%)
Sep 05, 2017 0.1650 0.1650 0.1600 0.1600 68,600 -0.01(-3.03%)
Sep 01, 2017 0.1650 0.1650 0.1600 0.1650 53,500 +0.00(+0.00%)
Aug 31, 2017 0.1650 0.1700 0.1650 0.1650 242,500 +0.00(+0.00%)
Aug 30, 2017 0.1700 0.1700 0.1600 0.1650 143,500 +0.00(+0.00%)
Aug 29, 2017 0.1700 0.1700 0.1650 0.1650 271,650 +0.00(+0.00%)
Aug 28, 2017 0.1750 0.1750 0.1650 0.1650 133,100 -0.01(-2.94%)
Aug 25, 2017 0.1750 0.1750 0.1700 0.1700 47,500 -0.00(-2.86%)
Aug 24, 2017 0.1700 0.1750 0.1650 0.1750 270,000 +0.00(+2.94%)
Aug 23, 2017 0.1750 0.1750 0.1700 0.1700 175,000 -0.01(-5.56%)
Aug 22, 2017 0.1800 0.1800 0.1750 0.1800 84,555 -0.01(-2.70%)
Aug 21, 2017 0.1850 0.1850 0.1800 0.1850 56,250 -0.01(-2.63%)
Aug 18, 2017 0.1850 0.1900 0.1850 0.1900 81,000 +0.00(+0.00%)
Aug 17, 2017 0.1900 0.1950 0.1850 0.1900 158,000 +0.00(+0.00%)
Aug 16, 2017 0.1900 0.1950 0.1900 0.1900 70,000 +0.00(+0.00%)
Aug 15, 2017 0.1850 0.1950 0.1850 0.1900 181,500 +0.00(+0.00%)
Aug 14, 2017 0.1900 0.1900 0.1850 0.1900 72,900 +0.01(+2.70%)
Aug 11, 2017 0.1900 0.1900 0.1850 0.1850 92,000 -0.01(-2.63%)
Aug 10, 2017 0.1900 0.1900 0.1900 0.1900 45,000 +0.00(+0.00%)
Aug 09, 2017 0.2050 0.2050 0.1900 0.1900 230,500 -0.01(-2.56%)
Aug 08, 2017 0.2000 0.2050 0.1950 0.1950 96,000 -0.01(-2.50%)
Aug 04, 2017 0.2000 0.2000 0.2000 0.2000 185,200 +0.00(+0.00%)
Aug 03, 2017 0.2050 0.2050 0.2000 0.2000 33,500 +0.00(+0.00%)
Aug 02, 2017 0.2000 0.2050 0.2000 0.2000 244,500 +0.01(+2.56%)
Aug 01, 2017 0.2000 0.2000 0.1950 0.1950 83,701 -0.01(-2.50%)
Jul 31, 2017 0.2000 0.2050 0.2000 0.2000 652,700 +0.00(+0.00%)
Jul 28, 2017 0.2050 0.2100 0.2000 0.2000 61,000 -0.00(-2.44%)
Jul 27, 2017 0.2100 0.2100 0.2000 0.2050 242,466 -0.02(-6.82%)
Jul 26, 2017 0.2100 0.2250 0.2000 0.2200 1,716,901 +0.02(+10.00%)
Jul 25, 2017 0.1950 0.2000 0.1950 0.2000 74,000 +0.00(+0.00%)
Jul 24, 2017 0.2000 0.2000 0.2000 0.2000 48,000 +0.01(+2.56%)
Jul 21, 2017 0.2000 0.2050 0.1900 0.1950 698,300 +0.01(+2.63%)
Jul 20, 2017 0.1850 0.1900 0.1800 0.1900 172,054 +0.00(+0.00%)
Jul 19, 2017 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Jul 18, 2017 0.1900 0.1900 0.1850 0.1900 39,800 +0.01(+2.70%)
Jul 17, 2017 0.1900 0.1900 0.1850 0.1850 140,300 -0.01(-5.13%)
Jul 14, 2017 0.1950 0.1950 0.1950 0.1950 90,000 +0.01(+2.63%)
Jul 13, 2017 0.2000 0.2000 0.1900 0.1900 165,100 -0.01(-2.56%)
Jul 12, 2017 0.2100 0.2100 0.1950 0.1950 212,025 -0.01(-7.14%)
Jul 11, 2017 0.2150 0.2300 0.2100 0.2100 838,000 +0.01(+2.44%)
Jul 10, 2017 0.2000 0.2050 0.1900 0.2050 243,500 +0.01(+7.89%)
Jul 07, 2017 0.1900 0.1900 0.1900 0.1900 34,500 -0.01(-2.56%)
Jul 06, 2017 0.1950 0.2050 0.1900 0.1950 205,000 +0.00(+0.00%)
Jul 05, 2017 0.1900 0.2000 0.1900 0.1950 205,000 +0.01(+5.41%)
Jul 04, 2017 0.1800 0.1850 0.1800 0.1850 716,000 +0.01(+2.78%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 30, 2017 0.1850 0.1850 0.1800 0.1800 14,854 -0.01(-2.70%)
Jun 29, 2017 0.1950 0.1950 0.1850 0.1850 55,100 -0.01(-5.13%)
Jun 28, 2017 0.1950 0.2000 0.1950 0.1950 225,000 -0.01(-2.50%)
Jun 27, 2017 0.1950 0.2000 0.1950 0.2000 27,500 +0.01(+2.56%)
Jun 26, 2017 0.1900 0.2000 0.1900 0.1950 229,000 +0.01(+2.63%)
Jun 23, 2017 0.1800 0.1900 0.1800 0.1900 89,900 -0.01(-2.56%)
Jun 22, 2017 0.1900 0.2000 0.1900 0.1950 105,300 -0.01(-2.50%)
Jun 21, 2017 0.2050 0.2050 0.2000 0.2000 196,500 +0.00(+0.00%)
Jun 20, 2017 0.2050 0.2050 0.2000 0.2000 157,000 -0.00(-2.44%)
Jun 19, 2017 0.2050 0.2100 0.2050 0.2050 389,000 +0.00(+0.00%)
Jun 16, 2017 0.2050 0.2050 0.2050 0.2050 20,200 -0.01(-4.65%)
Jun 15, 2017 0.2150 0.2150 0.2100 0.2150 219,000 +0.00(+0.00%)
Jun 14, 2017 0.2200 0.2200 0.2150 0.2150 322,185 +0.01(+2.38%)
Jun 13, 2017 0.2100 0.2150 0.2100 0.2100 97,000 -0.01(-4.55%)
Jun 12, 2017 0.2150 0.2200 0.2150 0.2200 522,500 +0.00(+0.00%)
Jun 09, 2017 0.2250 0.2250 0.2200 0.2200 30,000 +0.00(+0.00%)
Jun 08, 2017 0.2150 0.2250 0.2150 0.2200 31,000 -0.01(-2.22%)
Jun 07, 2017 0.2250 0.2300 0.2200 0.2250 169,500 +0.01(+2.27%)
Jun 06, 2017 0.2200 0.2200 0.2150 0.2200 110,000 +0.00(+0.00%)
Jun 05, 2017 0.2200 0.2200 0.2150 0.2200 123,000 +0.00(+0.00%)
Jun 02, 2017 0.2200 0.2300 0.2200 0.2200 85,000 +0.01(+2.33%)
Jun 01, 2017 0.2250 0.2250 0.2150 0.2150 600,000 -0.01(-4.44%)
May 31, 2017 0.2200 0.2250 0.2200 0.2250 244,300 -0.01(-2.17%)
May 30, 2017 0.2350 0.2350 0.2200 0.2300 88,800 +0.00(+0.00%)
May 29, 2017 0.2450 0.2450 0.2300 0.2300 660,100 +0.00(+0.00%)
May 26, 2017 0.2250 0.2450 0.2150 0.2300 1,251,380 +0.00(+0.00%)
May 25, 2017 0.1900 0.2300 0.1900 0.2300 1,955,650 +0.04(+17.95%)
May 24, 2017 0.1950 0.1950 0.1950 0.1950 1,100 +0.01(+5.41%)
May 23, 2017 0.1900 0.2000 0.1850 0.1850 212,915 -0.01(-2.63%)
May 18, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 17, 2017 0.2000 0.2000 0.1900 0.1950 336,500 +0.00(+0.00%)
May 16, 2017 0.1950 0.2000 0.1950 0.1950 114,000 +0.00(+0.00%)
May 15, 2017 0.1950 0.1950 0.1950 0.1950 15,000 -0.01(-2.50%)
May 12, 2017 0.2050 0.2050 0.2000 0.2000 64,000 -0.00(-2.44%)
May 11, 2017 0.2000 0.2050 0.2000 0.2050 73,000 +0.00(+2.50%)
May 10, 2017 0.1950 0.2000 0.1950 0.2000 218,750 +0.01(+5.26%)
May 09, 2017 0.1950 0.1950 0.1850 0.1900 127,000 -0.01(-5.00%)
May 08, 2017 0.1900 0.2000 0.1900 0.2000 236,500 +0.00(+0.00%)
May 05, 2017 0.1900 0.2000 0.1850 0.2000 32,500 +0.02(+11.11%)
May 04, 2017 0.1850 0.1900 0.1800 0.1800 101,527 +0.00(+0.00%)
May 03, 2017 0.1900 0.1900 0.1800 0.1800 283,500 -0.01(-2.70%)
May 02, 2017 0.1900 0.1900 0.1800 0.1850 111,900 +0.00(+0.00%)
May 01, 2017 0.1900 0.1900 0.1850 0.1850 149,500 +0.00(+0.00%)
Apr 28, 2017 0.1800 0.1900 0.1800 0.1850 315,250 +0.01(+2.78%)
Apr 27, 2017 0.1800 0.1800 0.1800 0.1800 40,277 -0.01(-5.26%)
Apr 26, 2017 0.1850 0.1900 0.1750 0.1900 865,400 +0.01(+2.70%)
Apr 25, 2017 0.1900 0.1950 0.1850 0.1850 136,650 -0.02(-7.50%)
Apr 24, 2017 0.2050 0.2050 0.1950 0.2000 180,400 -0.00(-2.44%)
Apr 21, 2017 0.1900 0.2050 0.1900 0.2050 376,500 +0.00(+2.50%)
Apr 20, 2017 0.1900 0.2000 0.1900 0.2000 223,500 +0.00(+0.00%)
Apr 19, 2017 0.2000 0.2000 0.2000 0.2000 72,400 -0.00(-2.44%)
Apr 18, 2017 0.2050 0.2100 0.2050 0.2050 14,000 +0.00(+0.00%)
Apr 17, 2017 0.2100 0.2100 0.2050 0.2050 98,500 -0.01(-2.38%)
Apr 13, 2017 0.2150 0.2200 0.2100 0.2100 264,262 +0.00(+0.00%)
Apr 12, 2017 0.2050 0.2200 0.2000 0.2100 580,000 +0.01(+2.44%)
Apr 11, 2017 0.2000 0.2200 0.2000 0.2050 233,000 +0.01(+5.13%)
Apr 10, 2017 0.2100 0.2100 0.1950 0.1950 339,440 -0.02(-9.30%)
Apr 07, 2017 0.2150 0.2150 0.2100 0.2150 52,500 +0.00(+0.00%)
Apr 06, 2017 0.2150 0.2200 0.2150 0.2150 52,500 +0.01(+2.38%)
Apr 05, 2017 0.2250 0.2350 0.2100 0.2100 414,908 -0.02(-6.67%)
Apr 04, 2017 0.2300 0.2350 0.2250 0.2250 229,400 -0.01(-4.26%)
Apr 03, 2017 0.2400 0.2400 0.2300 0.2350 182,670 +0.00(+0.00%)
Mar 31, 2017 0.2500 0.2500 0.2300 0.2350 433,850 -0.02(-7.84%)
Mar 30, 2017 0.2650 0.2800 0.2400 0.2550 1,941,498 -0.01(-1.92%)
Mar 29, 2017 0.2400 0.2650 0.2400 0.2600 940,400 +0.02(+8.33%)
Mar 28, 2017 0.2400 0.2500 0.2350 0.2400 540,250 +0.00(+0.00%)
Mar 27, 2017 0.2200 0.2450 0.2150 0.2400 558,000 +0.02(+9.09%)
Mar 24, 2017 0.2150 0.2200 0.2100 0.2200 53,000 -0.01(-2.22%)
Mar 23, 2017 0.2200 0.2250 0.2200 0.2250 92,000 +0.00(+0.00%)
Mar 22, 2017 0.2150 0.2250 0.2050 0.2250 212,000 +0.00(+0.00%)
Mar 21, 2017 0.2150 0.2250 0.2100 0.2250 138,000 +0.01(+2.27%)
Mar 20, 2017 0.2300 0.2350 0.2150 0.2200 109,500 -0.01(-2.22%)
Mar 17, 2017 0.2200 0.2350 0.2100 0.2250 668,400 +0.01(+2.27%)
Mar 16, 2017 0.2000 0.2250 0.2000 0.2200 483,360 +0.02(+10.00%)
Mar 13, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 10, 2017 0.1950 0.2000 0.1950 0.2000 47,000 +0.02(+8.11%)
Mar 09, 2017 0.1850 0.1950 0.1850 0.1850 7,000 +0.00(+0.00%)
Mar 08, 2017 0.1950 0.1950 0.1850 0.1850 26,000 -0.01(-5.13%)
Mar 07, 2017 0.2000 0.2000 0.1950 0.1950 111,000 -0.01(-7.14%)
Mar 06, 2017 0.2100 0.2100 0.2100 0.2100 4,000 +0.01(+5.00%)
Mar 03, 2017 0.2000 0.2150 0.2000 0.2000 64,500 -0.01(-4.76%)
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.