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

Pacton Gold Inc (TSV: PAC )

0.1050 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 (%)
Jun 30, 2021 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Jun 29, 2021 0.7100 0.7300 0.7100 0.7300 26,250 +0.01(+1.39%)
Jun 28, 2021 0.7400 0.7400 0.7100 0.7200 32,615 -0.03(-4.00%)
Jun 25, 2021 0.7200 0.7600 0.7200 0.7500 29,300 +0.05(+7.14%)
Jun 24, 2021 0.7000 0.7000 0.7000 0.7000 49,577 +0.01(+1.45%)
Jun 23, 2021 0.7200 0.7200 0.6900 0.6900 64,561 -0.03(-4.17%)
Jun 22, 2021 0.7300 0.7300 0.7000 0.7200 207,449 -0.03(-4.00%)
Jun 21, 2021 0.7500 0.7500 0.7200 0.7500 27,598 -0.03(-3.85%)
Jun 18, 2021 0.7500 0.7800 0.6900 0.7800 52,227 +0.00(+0.00%)
Jun 17, 2021 0.7900 0.7900 0.7300 0.7800 62,191 -0.02(-2.50%)
Jun 16, 2021 0.8000 0.8200 0.8000 0.8000 29,500 +0.01(+1.27%)
Jun 15, 2021 0.7900 0.7900 0.7900 0.7900 20,350 +0.00(+0.00%)
Jun 14, 2021 0.8000 0.8000 0.7800 0.7900 59,006 +0.00(+0.00%)
Jun 11, 2021 0.8100 0.8100 0.7900 0.7900 8,500 -0.01(-1.25%)
Jun 10, 2021 0.7800 0.8000 0.7800 0.8000 108,650 +0.04(+5.26%)
Jun 09, 2021 0.8200 0.8200 0.7600 0.7600 86,555 -0.06(-7.32%)
Jun 08, 2021 0.8700 0.8700 0.8200 0.8200 145,955 -0.04(-4.65%)
Jun 07, 2021 0.8400 0.8800 0.8400 0.8600 108,382 +0.04(+4.88%)
Jun 04, 2021 0.8000 0.8400 0.8000 0.8200 42,150 +0.03(+3.80%)
Jun 03, 2021 78.00 0.7900 0.7700 0.7900 2,720,200 +0.01(+1.28%)
Jun 02, 2021 0.7900 0.7900 0.7700 0.7800 92,350 -0.01(-1.27%)
Jun 01, 2021 0.7900 0.7900 0.7900 0.7900 2,500 +0.00(+0.00%)
May 31, 2021 0.7800 0.7900 0.7800 0.7900 12,500 -0.01(-1.25%)
May 28, 2021 0.8000 0.8000 0.7900 0.8000 50,000 +0.00(+0.00%)
May 27, 2021 0.8400 0.8400 0.8000 0.8000 101,615 -0.04(-4.76%)
May 26, 2021 0.7500 0.8400 0.7400 0.8400 126,936 +0.08(+10.53%)
May 25, 2021 0.7400 0.7600 0.7200 0.7600 63,100 +0.04(+5.56%)
May 21, 2021 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
May 20, 2021 0.7200 0.7200 0.7000 0.7000 79,500 -0.02(-2.78%)
May 19, 2021 0.7200 0.7600 0.7100 0.7200 51,997 +0.01(+1.41%)
May 18, 2021 0.7400 0.7700 0.7100 0.7100 137,903 -0.01(-1.39%)
May 17, 2021 0.7200 0.7200 0.7100 0.7200 47,826 +0.00(+0.00%)
May 14, 2021 0.7600 0.7600 0.7200 0.7200 111,900 -0.02(-2.70%)
May 13, 2021 0.7600 0.7600 0.7300 0.7400 70,900 -0.02(-2.63%)
May 12, 2021 0.7500 0.7700 0.7500 0.7600 28,725 +0.01(+1.33%)
May 11, 2021 0.7400 0.7800 0.7100 0.7500 131,971 -0.01(-1.32%)
May 10, 2021 0.7800 0.7800 0.7500 0.7600 90,341 -0.02(-2.56%)
May 07, 2021 0.7800 0.7800 0.7700 0.7800 18,963 +0.01(+1.30%)
May 06, 2021 0.7800 0.7800 0.7400 0.7700 26,700 +0.00(+0.00%)
May 05, 2021 0.7500 0.7700 0.7400 0.7700 14,444 +0.01(+1.32%)
May 04, 2021 0.7700 0.7700 0.7400 0.7600 37,467 +0.01(+1.33%)
May 03, 2021 0.8000 0.8000 0.7500 0.7500 81,450 -0.05(-6.25%)
Apr 30, 2021 0.7900 0.8000 0.7700 0.8000 77,585 +0.01(+1.27%)
Apr 29, 2021 0.7800 0.8000 0.7800 0.7900 12,347 +0.01(+1.28%)
Apr 28, 2021 0.7800 0.7800 0.7500 0.7800 88,709 -0.01(-1.27%)
Apr 27, 2021 0.7900 0.8500 0.7900 0.7900 223,050 +0.03(+3.95%)
Apr 26, 2021 0.7900 0.8000 0.7500 0.7600 347,263 +0.03(+4.11%)
Apr 23, 2021 0.8000 0.8000 0.7300 0.7300 36,716 +0.00(+0.00%)
Apr 22, 2021 0.7800 0.7800 0.7300 0.7300 87,505 -0.05(-6.41%)
Apr 21, 2021 0.7600 0.7800 0.7600 0.7800 18,392 +0.02(+2.63%)
Apr 20, 2021 0.7700 0.7700 0.7600 0.7600 13,944 +0.01(+1.33%)
Apr 19, 2021 0.7900 0.7900 0.7500 0.7500 116,472 -0.01(-1.32%)
Apr 16, 2021 0.7700 0.8500 0.7600 0.7600 94,947 -0.01(-1.30%)
Apr 15, 2021 0.7000 0.7700 0.7000 0.7700 32,310 +0.07(+10.00%)
Apr 14, 2021 0.7000 0.7100 0.6800 0.7000 44,221 -0.01(-1.41%)
Apr 13, 2021 0.7000 0.7100 0.6900 0.7100 73,600 +0.02(+2.90%)
Apr 12, 2021 0.7000 0.7000 0.6900 0.6900 35,104 +0.01(+1.47%)
Apr 09, 2021 0.7100 0.7200 0.6800 0.6800 118,318 -0.01(-1.45%)
Apr 08, 2021 0.6900 0.7200 0.6900 0.6900 116,190 +0.02(+2.99%)
Apr 07, 2021 0.7300 0.7300 0.6700 0.6700 75,271 -0.03(-4.29%)
Apr 06, 2021 0.7600 0.7600 0.7000 0.7000 102,131 -0.06(-7.89%)
Apr 05, 2021 0.7500 0.7600 0.7400 0.7600 53,551 +0.01(+1.33%)
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.