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 28, 2018 0.3850 0.4000 0.3700 0.3850 495,539 +0.01(+1.32%)
Sep 27, 2018 0.4200 0.4200 0.3500 0.3800 869,845 -0.03(-7.32%)
Sep 26, 2018 0.3800 0.4100 0.3800 0.4100 342,659 +0.03(+9.33%)
Sep 25, 2018 0.4000 0.4000 0.3750 0.3750 554,627 -0.03(-6.25%)
Sep 24, 2018 0.4900 0.5000 0.3750 0.4000 2,271,835 -0.06(-13.04%)
Sep 21, 2018 0.4000 0.4650 0.4000 0.4600 741,649 +0.05(+13.58%)
Sep 20, 2018 0.4150 0.4250 0.4050 0.4050 416,550 +0.00(+0.00%)
Sep 19, 2018 0.3850 0.4150 0.3800 0.4050 507,202 +0.03(+8.00%)
Sep 18, 2018 0.3700 0.4000 0.3650 0.3750 1,004,129 +0.01(+2.74%)
Sep 17, 2018 0.3700 0.3750 0.3500 0.3650 380,250 -0.02(-3.95%)
Sep 14, 2018 0.3900 0.3900 0.3550 0.3800 530,379 -0.01(-1.30%)
Sep 13, 2018 0.4000 0.4150 0.3700 0.3850 909,100 -0.01(-2.53%)
Sep 12, 2018 0.3950 0.4000 0.3800 0.3950 461,172 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4100 0.3800 0.3950 620,527 -0.01(-2.47%)
Sep 10, 2018 0.4050 0.4150 0.3300 0.4050 2,669,301 +0.01(+1.25%)
Sep 07, 2018 0.4250 0.4250 0.3900 0.4000 775,037 -0.03(-6.98%)
Sep 06, 2018 0.4600 0.4600 0.4100 0.4300 649,814 -0.05(-10.42%)
Sep 05, 2018 0.4800 0.4850 0.4300 0.4800 963,923 -0.01(-2.04%)
Sep 04, 2018 0.5000 0.5000 0.4850 0.4900 598,852 -0.03(-5.77%)
Aug 31, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 30, 2018 0.4950 0.5200 0.4750 0.5200 835,684 +0.03(+5.05%)
Aug 29, 2018 0.5400 0.5400 0.4950 0.4950 575,817 -0.04(-6.60%)
Aug 28, 2018 0.5000 0.5600 0.5000 0.5300 649,191 +0.02(+3.92%)
Aug 27, 2018 0.4500 0.5100 0.4450 0.5100 559,216 +0.05(+12.09%)
Aug 24, 2018 0.4750 0.4800 0.4450 0.4550 506,139 -0.01(-3.19%)
Aug 23, 2018 0.4850 0.4850 0.4650 0.4700 146,344 -0.02(-3.09%)
Aug 22, 2018 0.4750 0.4850 0.4600 0.4850 358,870 +0.01(+2.11%)
Aug 21, 2018 0.4950 0.4950 0.4500 0.4750 716,529 -0.03(-5.00%)
Aug 20, 2018 0.5000 0.5000 0.4800 0.5000 323,823 +0.00(+0.00%)
Aug 17, 2018 0.5000 0.5000 0.4800 0.5000 804,841 +0.00(+0.00%)
Aug 16, 2018 0.5100 0.5300 0.4900 0.5000 520,168 +0.01(+1.01%)
Aug 15, 2018 0.5300 0.5400 0.4900 0.4950 942,519 -0.05(-8.33%)
Aug 14, 2018 0.5600 0.5700 0.5300 0.5400 362,929 -0.01(-1.82%)
Aug 13, 2018 0.6100 0.6200 0.5500 0.5500 332,550 -0.06(-9.84%)
Aug 10, 2018 0.6300 0.6300 0.6000 0.6100 171,803 +0.00(+0.00%)
Aug 09, 2018 0.6500 0.6500 0.6100 0.6100 303,890 -0.04(-6.15%)
Aug 08, 2018 0.6800 0.6800 0.6200 0.6500 518,764 -0.02(-2.99%)
Aug 07, 2018 0.7000 0.7100 0.6500 0.6700 706,009 -0.01(-1.47%)
Aug 03, 2018 0.6800 0.6800 0.6800 0 +0.05(+7.94%)
Aug 02, 2018 0.5900 0.6500 0.5900 0.6300 606,360 +0.04(+6.78%)
Aug 01, 2018 0.5700 0.6000 0.5600 0.5900 201,500 +0.03(+5.36%)
Jul 31, 2018 0.5800 0.5900 0.5600 0.5600 328,479 +0.00(+0.00%)
Jul 30, 2018 0.5900 0.5900 0.5600 0.5600 326,967 -0.02(-3.45%)
Jul 27, 2018 0.5900 0.5900 0.5600 0.5800 289,011 -0.02(-3.33%)
Jul 26, 2018 0.5800 0.6100 0.5700 0.6000 225,166 +0.03(+5.26%)
Jul 25, 2018 0.6100 0.6100 0.5700 0.5700 299,870 -0.04(-6.56%)
Jul 24, 2018 0.6200 0.6200 0.5900 0.6100 580,057 -0.01(-1.61%)
Jul 23, 2018 0.5900 0.6200 0.5700 0.6200 544,739 +0.04(+6.90%)
Jul 20, 2018 0.5600 0.6100 0.5600 0.5800 605,510 +0.03(+5.45%)
Jul 19, 2018 0.5500 0.5600 0.5300 0.5500 110,268 +0.00(+0.00%)
Jul 18, 2018 0.5300 0.5600 0.5100 0.5500 368,745 +0.00(+0.00%)
Jul 17, 2018 0.5700 0.5700 0.5100 0.5500 744,583 -0.03(-5.17%)
Jul 16, 2018 0.6000 0.6200 0.5200 0.5800 927,625 -0.04(-6.45%)
Jul 13, 2018 0.6400 0.6400 0.6000 0.6200 210,360 -0.02(-3.13%)
Jul 12, 2018 0.6200 0.6500 0.6100 0.6400 415,729 +0.04(+6.67%)
Jul 11, 2018 0.6900 0.6900 0.5900 0.6000 982,980 -0.09(-13.04%)
Jul 10, 2018 0.7000 0.7100 0.6600 0.6900 503,214 -0.01(-1.43%)
Jul 09, 2018 0.7200 0.6800 0.7000 308,550 +0.02(+2.94%)
Jul 06, 2018 0.7200 0.7300 0.6800 0.6800 578,115 -0.06(-8.11%)
Jul 05, 2018 0.6400 0.7400 0.6400 0.7400 1,469,017 +0.11(+17.46%)
Jul 04, 2018 0.6300 0.6400 0.6300 0.6300 402,350 +0.01(+1.61%)
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.