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 (%)
Sep 29, 2017 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0650 0.0600 0.0650 77,000 +0.00(+0.00%)
Sep 27, 2017 0.0650 0.0700 0.0650 0.0650 205,500 -0.01(-7.14%)
Sep 25, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 22, 2017 0.0800 0.0800 0.0700 0.0750 13,000 +0.00(+7.14%)
Sep 20, 2017 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Sep 18, 2017 0.0750 0.0750 0.0700 0.0700 91,000 +0.01(+7.69%)
Sep 15, 2017 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 40,750 -0.00(-6.67%)
Sep 13, 2017 0.0700 0.0750 0.0700 0.0750 67,200 +0.00(+0.00%)
Sep 11, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 08, 2017 0.0750 0.0800 0.0750 0.0750 397,000 +0.00(+0.00%)
Sep 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 01, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 31, 2017 0.0750 0.0750 0.0750 0.0750 142,000 +0.00(+0.00%)
Aug 30, 2017 0.0750 0.0750 0.0700 0.0750 422,200 -0.01(-6.25%)
Aug 29, 2017 0.0700 0.0800 0.0700 0.0800 371,500 +0.01(+23.08%)
Aug 28, 2017 0.0650 0.0650 0.0650 0.0650 80,840 +0.00(+0.00%)
Aug 25, 2017 0.0700 0.0700 0.0650 0.0650 66,500 -0.01(-7.14%)
Aug 24, 2017 0.0700 0.0700 0.0700 0.0700 87,000 +0.00(+0.00%)
Aug 23, 2017 0.0700 0.0700 0.0700 0.0700 67,000 +0.00(+0.00%)
Aug 22, 2017 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Aug 21, 2017 0.0750 0.0750 0.0650 0.0700 1,557,500 -0.00(-6.67%)
Aug 18, 2017 0.0800 0.0800 0.0750 0.0750 242,000 -0.01(-6.25%)
Aug 17, 2017 0.0800 0.0800 0.0800 0.0800 82,000 -0.01(-5.88%)
Aug 16, 2017 0.0800 0.0850 0.0750 0.0850 580,000 +0.01(+6.25%)
Aug 15, 2017 0.0850 0.0850 0.0800 0.0800 148,700 -0.01(-5.88%)
Aug 14, 2017 0.0900 0.0900 0.0850 0.0850 129,000 -0.00(-5.56%)
Aug 11, 2017 0.0850 0.0900 0.0850 0.0900 86,500 +0.00(+5.88%)
Aug 10, 2017 0.0850 0.0850 0.0850 0.0850 57,000 +0.01(+6.25%)
Aug 09, 2017 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Aug 08, 2017 0.0850 0.0850 0.0850 0.0850 545,500 -0.00(-5.56%)
Aug 03, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 01, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 31, 2017 0.0950 0.0950 0.0900 0.0900 198,000 -0.01(-5.26%)
Jul 28, 2017 0.1000 0.1000 0.0950 0.0950 59,500 +0.01(+5.56%)
Jul 27, 2017 0.0850 0.0900 0.0850 0.0900 192,500 -0.01(-5.26%)
Jul 26, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jul 25, 2017 0.0900 0.0900 0.0900 0.0900 176,500 +0.00(+0.00%)
Jul 24, 2017 0.1050 0.1050 0.0900 0.0900 194,500 -0.01(-10.00%)
Jul 21, 2017 0.1000 0.1000 0.1000 0.1000 52,500 +0.00(+0.00%)
Jul 20, 2017 0.0900 0.1000 0.0900 0.1000 451,500 +0.01(+11.11%)
Jul 19, 2017 0.0950 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Jul 18, 2017 0.0950 0.0950 0.0950 0.0950 16,232 +0.00(+0.00%)
Jul 17, 2017 0.1050 0.1050 0.0950 0.0950 167,000 -0.01(-9.52%)
Jul 14, 2017 0.1100 0.1100 0.1050 0.1050 34,200 -0.01(-4.55%)
Jul 13, 2017 0.1150 0.1150 0.1100 0.1100 57,000 +0.00(+0.00%)
Jul 12, 2017 0.1150 0.1150 0.1100 0.1100 120,500 +0.00(+0.00%)
Jul 11, 2017 0.1150 0.1150 0.1100 0.1100 195,000 -0.01(-8.33%)
Jul 10, 2017 0.1200 0.1200 0.1200 0.1200 35,500 +0.01(+9.09%)
Jul 07, 2017 0.1200 0.1200 0.1100 0.1100 212,759 -0.01(-8.33%)
Jul 06, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jul 05, 2017 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+4.35%)
Jul 04, 2017 0.1250 0.1250 0.1150 0.1150 517,022 -0.01(-8.00%)
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.