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 (%)
May 29, 2020 0.0800 0.0800 0.0700 0.0750 1,250,550 +0.00(+0.00%)
May 28, 2020 0.0800 0.0850 0.0700 0.0750 3,925,808 +0.00(+0.00%)
May 27, 2020 0.0700 0.0800 0.0700 0.0750 3,702,605 +0.00(+7.14%)
May 26, 2020 0.0800 0.0800 0.0700 0.0700 2,165,108 -0.01(-12.50%)
May 25, 2020 0.0850 0.0850 0.0800 0.0800 473,725 +0.00(+0.00%)
May 22, 2020 0.0800 0.0850 0.0800 0.0800 1,007,000 +0.00(+0.00%)
May 21, 2020 0.0850 0.0850 0.0800 0.0800 521,430 -0.01(-11.11%)
May 20, 2020 0.0950 0.1000 0.0900 0.0900 733,056 -0.01(-5.26%)
May 19, 2020 0.0800 0.1000 0.0800 0.0950 1,964,750 +0.02(+26.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 14, 2020 0.0650 0.0700 0.0650 0.0700 139,000 +0.01(+7.69%)
May 13, 2020 0.0650 0.0700 0.0650 0.0650 440,500 +0.00(+0.00%)
May 12, 2020 0.0700 0.0700 0.0650 0.0650 1,699,290 -0.01(-13.33%)
May 11, 2020 0.0750 0.0750 0.0700 0.0750 1,043,730 +0.00(+0.00%)
May 08, 2020 0.0750 0.0750 0.0750 0.0750 400,700 +0.00(+0.00%)
May 07, 2020 0.0750 0.0750 0.0750 0.0750 1,017,143 +0.00(+0.00%)
May 06, 2020 0.0800 0.0800 0.0750 0.0750 37,957 +0.00(+0.00%)
May 05, 2020 0.0800 0.0800 0.0750 0.0750 242,334 -0.01(-6.25%)
May 04, 2020 0.0800 0.0850 0.0800 0.0800 333,250 +0.00(+0.00%)
May 01, 2020 0.0800 0.0800 0.0800 0.0800 196,600 +0.00(+0.00%)
Apr 30, 2020 0.0850 0.0850 0.0800 0.0800 378,950 -0.01(-5.88%)
Apr 29, 2020 0.0850 0.0850 0.0800 0.0850 476,388 +0.01(+6.25%)
Apr 28, 2020 0.0800 0.0850 0.0800 0.0800 551,683 +0.00(+0.00%)
Apr 27, 2020 0.0750 0.0800 0.0750 0.0800 268,917 +0.01(+6.67%)
Apr 24, 2020 0.0750 0.0800 0.0750 0.0750 374,000 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0750 0.0750 538,635 +0.00(+0.00%)
Apr 22, 2020 0.0750 0.0800 0.0700 0.0750 32,000 +0.00(+0.00%)
Apr 21, 2020 0.0750 0.0750 0.0750 0.0750 200,498 +0.00(+0.00%)
Apr 20, 2020 0.0800 0.0800 0.0700 0.0750 611,800 +0.00(+0.00%)
Apr 17, 2020 0.0850 0.0850 0.0750 0.0750 619,300 -0.01(-11.76%)
Apr 16, 2020 0.0800 0.0900 0.0800 0.0850 207,000 +0.01(+6.25%)
Apr 15, 2020 0.0900 0.0900 0.0800 0.0800 441,500 -0.01(-11.11%)
Apr 14, 2020 0.0850 0.0900 0.0850 0.0900 880,850 +0.00(+5.88%)
Apr 13, 2020 0.0850 0.0850 0.0800 0.0850 180,592 +0.00(+0.00%)
Apr 09, 2020 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Apr 08, 2020 0.0650 0.0650 0.0650 0.0650 103,250 -0.01(-7.14%)
Apr 07, 2020 0.0750 0.0750 0.0700 0.0700 290,730 -0.00(-6.67%)
Apr 06, 2020 0.0550 0.0750 0.0550 0.0750 738,397 +0.02(+50.00%)
Apr 03, 2020 0.0550 0.0600 0.0500 0.0500 193,700 -0.00(-9.09%)
Apr 02, 2020 0.0600 0.0600 0.0550 0.0550 49,325 -0.00(-8.33%)
Apr 01, 2020 0.0600 0.0600 0.0500 0.0600 93,999 +0.00(+0.00%)
Mar 31, 2020 0.0550 0.0600 0.0550 0.0600 164,727 +0.00(+9.09%)
Mar 30, 2020 0.0550 0.0550 0.0550 0.0550 63,750 -0.00(-8.33%)
Mar 27, 2020 0.0650 0.0650 0.0600 0.0600 205,300 -0.01(-7.69%)
Mar 26, 2020 0.0650 0.0700 0.0600 0.0650 211,350 +0.00(+0.00%)
Mar 25, 2020 0.0550 0.0650 0.0550 0.0650 375,677 +0.01(+18.18%)
Mar 24, 2020 0.0550 0.0600 0.0550 0.0550 336,400 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0550 0.0500 0.0550 331,500 +0.00(+10.00%)
Mar 20, 2020 0.0550 0.0550 0.0500 0.0500 569,450 -0.00(-9.09%)
Mar 19, 2020 0.0500 0.0600 0.0500 0.0550 252,383 +0.00(+0.00%)
Mar 18, 2020 0.0550 0.0600 0.0500 0.0550 252,710 +0.00(+0.00%)
Mar 17, 2020 0.0500 0.0550 0.0400 0.0550 1,027,700 +0.01(+22.22%)
Mar 16, 2020 0.0450 0.0450 0.0350 0.0450 549,728 -0.01(-18.18%)
Mar 13, 2020 0.0550 0.0550 0.0550 0.0550 263,000 +0.00(+0.00%)
Mar 12, 2020 0.0550 0.0550 0.0400 0.0550 1,061,333 -0.00(-8.33%)
Mar 11, 2020 0.0650 0.0650 0.0600 0.0600 185,500 -0.01(-7.69%)
Mar 10, 2020 0.0650 0.0650 0.0600 0.0650 728,399 +0.00(+0.00%)
Mar 09, 2020 0.0750 0.0750 0.0650 0.0650 535,665 -0.01(-13.33%)
Mar 06, 2020 0.0800 0.0800 0.0750 0.0750 17,713 -0.01(-6.25%)
Mar 05, 2020 0.0850 0.0850 0.0800 0.0800 658,680 -0.01(-5.88%)
Mar 04, 2020 0.0850 0.0850 0.0800 0.0850 682,350 +0.00(+0.00%)
Mar 03, 2020 0.0750 0.0850 0.0750 0.0850 1,723,920 +0.01(+13.33%)
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.