Skip to main content

Pasofino Gold Ltd (TSV: VEIN )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1500 0.1500 0.1500 0.1500 509,500 +0.00(+0.00%)
Jan 28, 2021 0.1500 0.1500 0.1500 0.1500 11,260 +0.00(+0.00%)
Jan 27, 2021 0.1500 0.1500 0.1400 0.1500 161,915 -0.01(-3.23%)
Jan 26, 2021 0.1750 0.1750 0.1500 0.1550 653,511 -0.02(-11.43%)
Jan 25, 2021 0.1800 0.1800 0.1750 0.1750 61,900 -0.01(-2.78%)
Jan 20, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 19, 2021 0.1800 0.1800 0.1800 0.1800 37,500 +0.00(+0.00%)
Jan 18, 2021 0.1850 0.1850 0.1800 0.1800 31,550 +0.00(+0.00%)
Jan 15, 2021 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Jan 14, 2021 0.1800 0.1800 0.1800 0.1800 40,800 +0.00(+0.00%)
Jan 13, 2021 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.00%)
Jan 12, 2021 0.1800 0.1850 0.1750 0.1800 39,300 -0.01(-5.26%)
Jan 11, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jan 08, 2021 0.1950 0.1950 0.1900 0.1900 30,057 -0.01(-5.00%)
Jan 07, 2021 0.2000 0.2000 0.1950 0.2000 38,800 -0.01(-4.76%)
Jan 06, 2021 0.2000 0.2100 0.1950 0.2100 24,000 +0.00(+0.00%)
Jan 05, 2021 0.2050 0.2100 0.2000 0.2100 30,244 +0.01(+5.00%)
Jan 04, 2021 0.1950 0.2100 0.1900 0.2000 402,246 +0.01(+5.26%)
Dec 31, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Dec 30, 2020 0.1750 0.1800 0.1650 0.1800 63,494 +0.01(+5.88%)
Dec 29, 2020 0.1800 0.1800 0.1700 0.1700 193,499 -0.01(-8.11%)
Dec 24, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 23, 2020 0.1800 0.1800 0.1800 0.1800 40,972 +0.00(+0.00%)
Dec 22, 2020 0.1900 0.1900 0.1800 0.1800 104,149 -0.01(-2.70%)
Dec 21, 2020 0.1850 0.1850 0.1800 0.1850 84,250 -0.01(-2.63%)
Dec 18, 2020 0.1800 0.1900 0.1800 0.1900 169,577 +0.01(+5.56%)
Dec 17, 2020 0.1650 0.1800 0.1650 0.1800 357,444 +0.02(+12.50%)
Dec 16, 2020 0.1700 0.1700 0.1600 0.1600 91,312 -0.01(-5.88%)
Dec 15, 2020 0.1700 0.1700 0.1700 0.1700 202,780 +0.01(+3.03%)
Dec 14, 2020 0.1650 0.1650 0.1650 0.1650 39,770 -0.01(-5.71%)
Dec 11, 2020 0.1800 0.1800 0.1650 0.1750 145,770 -0.01(-2.78%)
Dec 10, 2020 0.1950 0.1950 0.1800 0.1800 144,500 -0.02(-7.69%)
Dec 08, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Dec 07, 2020 0.1900 0.2100 0.1800 0.2100 63,333 +0.02(+13.51%)
Dec 04, 2020 0.1850 0.1850 0.1850 77 +0.00(+0.00%)
Dec 03, 2020 0.1950 0.1950 0.1800 0.1850 73,638 -0.01(-5.13%)
Dec 02, 2020 0.1950 0.1950 0.1950 0.1950 10,000 +0.02(+8.33%)
Dec 01, 2020 0.1950 0.1950 0.1800 0.1800 66,111 -0.02(-12.20%)
Nov 30, 2020 0.1800 0.2200 0.1800 0.2050 80,000 +0.02(+13.89%)
Nov 27, 2020 0.1800 0.1800 0.1750 0.1800 104,000 +0.00(+0.00%)
Nov 26, 2020 0.1800 0.1800 0.1700 0.1800 232,745 +0.00(+0.00%)
Nov 25, 2020 0.1800 0.1800 0.1800 0.1800 14,000 +0.01(+2.86%)
Nov 24, 2020 0.1750 0.1800 0.1750 0.1750 157,667 -0.01(-2.78%)
Nov 23, 2020 0.1900 0.1950 0.1800 0.1800 30,400 +0.00(+0.00%)
Nov 20, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Nov 19, 2020 0.1950 0.1950 0.1700 0.1800 54,900 -0.02(-7.69%)
Nov 18, 2020 0.1800 0.1950 0.1800 0.1950 456,800 +0.02(+8.33%)
Nov 17, 2020 0.1850 0.1850 0.1800 0.1800 42,000 -0.01(-2.70%)
Nov 16, 2020 0.1850 0.1850 0.1850 0.1850 16,100 +0.01(+2.78%)
Nov 13, 2020 0.1800 0.1900 0.1800 0.1800 219,250 -0.01(-5.26%)
Nov 11, 2020 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Nov 10, 2020 0.1750 0.1750 0.1750 0.1750 86,500 +0.00(+2.94%)
Nov 09, 2020 0.1800 0.1800 0.1700 0.1700 278,945 -0.01(-5.56%)
Nov 06, 2020 0.1800 0.1800 0.1700 0.1800 71,000 +0.00(+0.00%)
Nov 05, 2020 0.1750 0.1800 0.1750 0.1800 331,000 -0.01(-5.26%)
Nov 04, 2020 0.1900 0.1900 0.1900 0.1900 790 +0.01(+5.56%)
Nov 03, 2020 0.1450 0.1800 0.1450 0.1800 286,911 +0.02(+16.13%)
Nov 02, 2020 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Oct 30, 2020 0.1550 0.1600 0.1500 0.1600 131,867 -0.01(-3.03%)
Oct 29, 2020 0.1650 0.1650 0.1500 0.1650 132,277 -0.01(-2.94%)
Oct 28, 2020 0.1600 0.1750 0.1500 0.1700 126,100 +0.02(+13.33%)
Oct 27, 2020 0.1800 0.1800 0.1500 0.1500 271,398 -0.03(-16.67%)
Oct 26, 2020 0.1800 0.1800 0.1800 0.1800 30,500 -0.01(-2.70%)
Oct 23, 2020 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+2.78%)
Oct 22, 2020 0.1900 0.1900 0.1800 0.1800 58,888 -0.01(-5.26%)
Oct 21, 2020 0.2150 0.2150 0.1900 0.1900 405,000 -0.01(-5.00%)
Oct 20, 2020 0.1900 0.2000 0.1900 0.2000 257,000 +0.01(+5.26%)
Oct 19, 2020 0.1900 0.1900 0.1900 0.1900 18,500 -0.01(-2.56%)
Oct 16, 2020 0.2000 0.2200 0.1850 0.1950 55,500 +0.01(+2.63%)
Oct 14, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 13, 2020 0.1900 0.1900 0.1800 0.1800 11,000 -0.02(-7.69%)
Oct 09, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Oct 08, 2020 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Oct 07, 2020 0.1900 0.2000 0.1900 0.2000 42,526 +0.01(+5.26%)
Oct 06, 2020 0.2050 0.2050 0.1900 0.1900 83,000 -0.01(-7.32%)
Oct 05, 2020 0.2150 0.2150 0.2050 0.2050 9,500 -0.01(-4.65%)
Oct 02, 2020 0.2200 0.2200 0.2150 0.2150 6,500 -0.01(-2.27%)
Oct 01, 2020 0.2200 0.2200 0.2200 0.2200 22,000 -0.03(-12.00%)
Sep 29, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 28, 2020 0.2450 0.2450 0.2450 0.2450 1,055 +0.01(+4.26%)
Sep 24, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Sep 23, 2020 0.2550 0.2550 0.2400 0.2400 30,000 -0.01(-4.00%)
Sep 22, 2020 0.2650 0.2700 0.2400 0.2500 46,999 -0.02(-5.66%)
Sep 21, 2020 0.2700 0.2800 0.2650 0.2650 24,500 -0.01(-3.64%)
Sep 18, 2020 0.2600 0.2800 0.2600 0.2750 38,950 +0.01(+3.77%)
Sep 17, 2020 0.2300 0.2650 0.2300 0.2650 82,071 +0.03(+10.42%)
Sep 16, 2020 0.2500 0.2500 0.2400 0.2400 40,000 -0.02(-7.69%)
Sep 15, 2020 0.2800 0.2800 0.2600 0.2600 168,000 -0.02(-7.14%)
Sep 14, 2020 0.2900 0.3000 0.2800 0.2800 45,000 +0.00(+0.00%)
Sep 11, 2020 0.2900 0.2900 0.2800 0.2800 16,125 -0.01(-5.08%)
Sep 10, 2020 0.2750 0.2950 0.2750 0.2950 34,000 +0.02(+9.26%)
Sep 09, 2020 0.2600 0.2800 0.2600 0.2700 25,500 +0.00(+0.00%)
Sep 08, 2020 0.2600 0.2750 0.2600 0.2700 37,500 -0.01(-3.57%)
Sep 04, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Sep 03, 2020 0.3000 0.3100 0.2500 0.2700 518,000 -0.04(-12.90%)
Sep 02, 2020 0.3100 0.3100 0.3000 0.3100 73,500 -0.01(-3.13%)
Sep 01, 2020 0.3200 0.3200 0.3000 0.3200 71,000 -0.01(-3.03%)
Aug 31, 2020 0.3200 0.3300 0.3100 0.3300 34,388 +0.01(+3.13%)
Aug 28, 2020 0.3250 0.3250 0.3200 0.3200 24,500 -0.03(-9.86%)
Aug 26, 2020 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 25, 2020 0.3600 0.3600 0.3550 0.3550 49,499 -0.01(-1.39%)
Aug 24, 2020 0.3600 0.3600 0.3550 0.3600 32,645 -0.01(-1.37%)
Aug 21, 2020 0.3650 0.3850 0.3600 0.3650 301,000 -0.02(-5.19%)
Aug 20, 2020 0.3200 0.4100 0.3150 0.3850 2,562,289 +0.07(+20.31%)
Aug 19, 2020 0.3200 0.3300 0.3200 0.3200 324,500 -0.03(-8.57%)
Aug 18, 2020 0.3450 0.3500 0.3250 0.3500 208,995 +0.00(+0.00%)
Aug 17, 2020 0.3500 0.3600 0.3400 0.3500 110,004 +0.01(+2.94%)
Aug 14, 2020 0.3500 0.3500 0.3400 0.3400 96,000 -0.01(-2.86%)
Aug 13, 2020 0.3500 0.3600 0.3500 0.3500 77,583 -0.02(-5.41%)
Aug 12, 2020 0.3700 0.3800 0.3600 0.3700 595,550 +0.02(+5.71%)
Aug 11, 2020 0.3700 0.3700 0.3500 0.3500 272,700 -0.03(-7.89%)
Aug 10, 2020 0.3900 0.3900 0.3700 0.3800 84,550 +0.00(+0.00%)
Aug 07, 2020 0.4000 0.4000 0.3800 0.3800 281,758 -0.02(-5.00%)
Aug 06, 2020 0.4100 0.4200 0.3900 0.4000 518,678 +0.01(+2.56%)
Aug 05, 2020 0.3850 0.4000 0.3550 0.3900 248,493 +0.01(+2.63%)
Aug 04, 2020 0.3550 0.3800 0.3550 0.3800 79,217 +0.00(+0.00%)
Jul 31, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jul 30, 2020 0.3900 0.4050 0.3700 0.4000 304,827 +0.03(+8.11%)
Jul 29, 2020 0.3400 0.3700 0.3350 0.3700 506,239 +0.03(+10.45%)
Jul 28, 2020 0.3200 0.3350 0.2900 0.3350 1,834,295 +0.11(+45.65%)
Jul 08, 2020 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jul 07, 2020 0.2250 0.2250 0.2100 0.2100 206,000 -0.02(-6.67%)
Jul 06, 2020 0.2250 0.2400 0.2200 0.2250 162,700 -0.01(-6.25%)
Jul 03, 2020 0.2300 0.2450 0.2300 0.2400 132,500 -0.01(-4.00%)
Jul 02, 2020 0.2150 0.2500 0.2000 0.2500 2,224,433 +0.05(+21.95%)
Jun 30, 2020 0.2050 0.2050 0.2050 0 -0.04(-16.33%)
Jun 29, 2020 0.2400 0.2450 0.2400 0.2450 66,500 +0.01(+4.26%)
Jun 26, 2020 0.2050 0.2350 0.2050 0.2350 185,498 +0.03(+17.50%)
Jun 25, 2020 0.2000 0.2000 0.2000 0.2000 30,000 -0.00(-2.44%)
Jun 24, 2020 0.2350 0.2350 0.2000 0.2050 86,200 -0.04(-14.58%)
Jun 23, 2020 0.1900 0.2400 0.1900 0.2400 41,887 +0.04(+20.00%)
Jun 19, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 18, 2020 0.2000 0.2000 0.2000 0.2000 82,500 -0.00(-2.44%)
Jun 17, 2020 0.2000 0.2100 0.1950 0.2050 228,000 +0.01(+7.89%)
Jun 15, 2020 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jun 12, 2020 0.2400 0.2400 0.2200 0.2200 142,609 +0.00(+0.00%)
Jun 11, 2020 0.2450 0.2450 0.2150 0.2200 135,443 -0.02(-10.20%)
Jun 10, 2020 0.2500 0.2600 0.2400 0.2450 194,900 +0.01(+2.08%)
Jun 09, 2020 0.2500 0.2500 0.2400 0.2400 91,499 -0.01(-4.00%)
Jun 08, 2020 0.2500 0.2550 0.2350 0.2500 99,055 +0.00(+0.00%)
Jun 05, 2020 0.2400 0.2500 0.2400 0.2500 144,957 +0.00(+0.00%)
Jun 04, 2020 0.2550 0.2550 0.2400 0.2500 149,833 +0.00(+0.00%)
Jun 03, 2020 0.2300 0.2800 0.2300 0.2500 460,720 +0.02(+8.70%)
Jun 02, 2020 0.2450 0.2450 0.2300 0.2300 447,400 -0.00(-2.13%)
Jun 01, 2020 0.2750 0.2800 0.2300 0.2350 265,877 -0.05(-16.07%)
May 29, 2020 0.2700 0.2900 0.2550 0.2800 500,731 +0.02(+7.69%)
May 28, 2020 0.2550 0.2700 0.2400 0.2600 186,844 +0.01(+1.96%)
May 27, 2020 0.2400 0.2550 0.2300 0.2550 121,721 +0.01(+2.00%)
May 26, 2020 0.2300 0.2550 0.2300 0.2500 480,432 +0.04(+16.28%)
May 25, 2020 0.1900 0.2150 0.1900 0.2150 398,359 +0.02(+13.16%)
May 22, 2020 0.1750 0.1900 0.1750 0.1900 252,575 +0.02(+8.57%)
May 21, 2020 0.1600 0.1750 0.1550 0.1750 284,000 +0.01(+6.06%)
May 20, 2020 0.1700 0.1700 0.1600 0.1650 183,444 +0.00(+0.00%)
May 19, 2020 0.1500 0.1700 0.1500 0.1650 427,048 +0.02(+13.79%)
May 15, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 14, 2020 0.1350 0.1500 0.1300 0.1450 124,033 +0.00(+3.57%)
May 13, 2020 0.1500 0.1500 0.1350 0.1400 126,500 +0.00(+0.00%)
May 12, 2020 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
May 11, 2020 0.1500 0.1500 0.1400 0.1400 114,000 -0.00(-3.45%)
May 08, 2020 0.1500 0.1500 0.1450 0.1450 49,000 -0.01(-3.33%)
May 07, 2020 0.1350 0.1550 0.1350 0.1500 327,611 +0.02(+15.38%)
May 06, 2020 0.1550 0.1600 0.1300 0.1300 352,300 +0.00(+0.00%)
May 05, 2020 0.1300 0.1500 0.1250 0.1300 110,781 +0.00(+0.00%)
May 04, 2020 0.0900 0.1450 0.0900 0.1300 1,007,543 +0.05(+62.50%)
May 01, 2020 0.0700 0.0850 0.0650 0.0800 301,000 +0.01(+14.29%)
Apr 30, 2020 0.0550 0.0900 0.0550 0.0700 450,500 +0.03(+55.56%)
Apr 29, 2020 0.0450 0.0450 0.0450 111 +0.00(+0.00%)
Apr 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 48,500 +0.00(+0.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0500 0.0450 0.0500 14,715 +0.01(+11.11%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 22,000 -0.01(-27.27%)
Mar 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 17, 2020 0.0550 0.0550 0.0550 0 +0.02(+57.14%)
Mar 16, 2020 0.0350 0.0350 0.0350 0.0350 150,000 -0.00(-12.50%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 196,000 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Mar 09, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 06, 2020 0.0500 0.0500 0.0500 0.0500 32,500 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+25.00%)
Mar 04, 2020 0.0350 0.0400 0.0350 0.0400 231,000 -0.00(-11.11%)
Feb 28, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 24,000 +0.01(+20.00%)
Feb 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0.0500 8,111 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0.0500 15,222 -0.00(-9.09%)
Feb 14, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 05, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 04, 2020 0.0700 0.0750 0.0600 0.0750 91,500 +0.00(+0.00%)
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.