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 (%)
Aug 31, 2020 1.190 1.220 1.190 1.210 79,307 +0.02(+1.68%)
Aug 28, 2020 1.210 1.210 1.170 1.190 63,958 -0.02(-1.65%)
Aug 27, 2020 1.220 1.220 1.190 1.210 56,190 -0.01(-0.82%)
Aug 26, 2020 1.180 1.220 1.180 1.220 112,264 +0.06(+5.17%)
Aug 25, 2020 1.230 1.230 1.100 1.160 85,479 -0.07(-5.69%)
Aug 24, 2020 1.270 1.270 1.220 1.230 23,552 -0.02(-1.60%)
Aug 21, 2020 1.340 1.340 1.250 1.250 41,314 -0.09(-6.72%)
Aug 20, 2020 1.340 1.340 1.300 1.340 36,773 +0.01(+0.75%)
Aug 19, 2020 1.340 1.340 1.330 1.330 22,069 -0.03(-2.21%)
Aug 18, 2020 1.360 1.370 1.340 1.360 27,102 +0.03(+2.26%)
Aug 17, 2020 1.340 1.360 1.310 1.330 74,973 +0.01(+0.76%)
Aug 14, 2020 1.320 1.340 1.300 1.320 76,176 -0.02(-1.49%)
Aug 13, 2020 1.410 1.450 1.320 1.340 236,707 -0.06(-4.29%)
Aug 12, 2020 1.400 1.430 1.380 1.400 290,520 +0.02(+1.45%)
Aug 11, 2020 1.120 1.400 1.120 1.380 478,427 +0.23(+20.00%)
Aug 10, 2020 1.200 1.220 1.150 1.150 162,495 -0.01(-0.86%)
Aug 07, 2020 1.180 1.180 1.070 1.160 98,094 -0.02(-1.69%)
Aug 06, 2020 1.200 1.220 1.160 1.180 99,255 -0.01(-0.84%)
Aug 05, 2020 1.200 1.200 1.180 1.190 135,657 -0.01(-0.83%)
Aug 04, 2020 1.200 1.200 1.160 1.200 182,350 +0.01(+0.84%)
Jul 31, 2020 1.190 1.190 1.190 0 -0.01(-0.83%)
Jul 30, 2020 1.230 1.240 1.190 1.200 110,030 -0.04(-3.23%)
Jul 29, 2020 1.270 1.270 1.230 1.240 34,656 -0.04(-3.13%)
Jul 28, 2020 1.330 1.340 1.240 1.280 249,988 -0.06(-4.48%)
Jul 27, 2020 1.350 1.390 1.330 1.340 219,072 +0.01(+0.75%)
Jul 24, 2020 1.350 1.360 1.330 1.330 28,164 +0.00(+0.00%)
Jul 23, 2020 1.370 1.380 1.330 1.330 91,393 -0.03(-2.21%)
Jul 22, 2020 1.360 1.390 1.320 1.360 79,098 +0.00(+0.00%)
Jul 21, 2020 1.360 1.420 1.270 1.360 168,479 +0.01(+0.74%)
Jul 20, 2020 1.290 1.350 1.270 1.350 144,323 +0.08(+6.30%)
Jul 17, 2020 1.250 1.280 1.240 1.270 62,522 +0.03(+2.42%)
Jul 16, 2020 1.250 1.280 1.230 1.240 46,872 +0.00(+0.00%)
Jul 15, 2020 1.180 1.250 1.170 1.240 75,807 +0.04(+3.33%)
Jul 14, 2020 1.230 1.230 1.200 1.200 81,914 -0.03(-2.44%)
Jul 13, 2020 1.260 1.280 1.230 1.230 68,991 -0.02(-1.60%)
Jul 10, 2020 1.350 1.350 1.230 1.250 142,702 -0.06(-4.58%)
Jul 09, 2020 1.350 1.350 1.290 1.310 67,248 -0.02(-1.50%)
Jul 08, 2020 1.340 1.400 1.310 1.330 217,530 +0.03(+2.31%)
Jul 07, 2020 1.200 1.350 1.200 1.300 103,264 +0.12(+10.17%)
Jul 06, 2020 1.410 1.410 1.170 1.180 308,309 -0.22(-15.71%)
Jul 03, 2020 1.550 1.550 1.330 1.400 338,757 -0.13(-8.50%)
Jul 02, 2020 1.570 1.580 1.520 1.530 215,675 +0.00(+0.00%)
Jun 30, 2020 1.530 1.530 1.530 0 +0.06(+4.08%)
Jun 29, 2020 1.200 1.700 1.190 1.470 1,183,405 +0.49(+50.00%)
Jun 26, 2020 0.7800 1.250 0.7800 0.9800 1,151,391 +0.20(+25.64%)
Jun 25, 2020 0.8000 0.8000 0.7700 0.7800 46,002 -0.03(-3.70%)
Jun 24, 2020 0.8300 0.8300 0.7800 0.8100 70,925 -0.02(-2.41%)
Jun 23, 2020 0.8000 0.8300 0.7900 0.8300 50,949 +0.03(+3.75%)
Jun 22, 2020 0.8000 0.8000 0.7600 0.8000 34,367 +0.00(+0.00%)
Jun 19, 2020 0.7900 0.8000 0.7800 0.8000 52,579 +0.02(+2.56%)
Jun 18, 2020 0.7600 0.7800 0.7600 0.7800 18,727 +0.02(+2.63%)
Jun 17, 2020 0.7700 0.7700 0.7500 0.7600 23,702 +0.01(+1.33%)
Jun 16, 2020 0.7700 0.7700 0.7400 0.7500 8,900 +0.00(+0.00%)
Jun 15, 2020 0.7300 0.7500 0.7100 0.7500 101,839 +0.01(+1.35%)
Jun 12, 2020 0.7600 0.8200 0.7300 0.7400 79,913 -0.08(-9.76%)
Jun 11, 2020 0.8600 0.8900 0.8200 0.8200 421,150 +0.05(+6.49%)
Jun 10, 2020 0.7000 0.7700 0.6800 0.7700 109,705 +0.07(+10.00%)
Jun 09, 2020 0.7500 0.8300 0.6000 0.7000 128,027 +0.62(+833.33%)
Jun 08, 2020 0.0750 0.0800 0.0750 0.0750 2,460,935 -0.01(-6.25%)
Jun 05, 2020 0.0800 0.0800 0.0750 0.0800 450,000 +0.00(+0.00%)
Jun 04, 2020 0.0750 0.0800 0.0750 0.0800 1,160,261 +0.01(+6.67%)
Jun 03, 2020 0.0700 0.0750 0.0700 0.0750 936,407 +0.00(+7.14%)
Jun 02, 2020 0.0750 0.0750 0.0700 0.0700 1,180,559 +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.