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 (%)
Jan 31, 2019 0.2650 0.2700 0.2600 0.2700 286,650 +0.01(+1.89%)
Jan 30, 2019 0.2700 0.2700 0.2600 0.2650 304,873 -0.01(-1.85%)
Jan 29, 2019 0.2750 0.2850 0.2650 0.2700 353,950 -0.01(-1.82%)
Jan 28, 2019 0.2750 0.2800 0.2700 0.2750 92,000 +0.00(+0.00%)
Jan 25, 2019 0.2700 0.2750 0.2700 0.2750 218,131 +0.01(+3.77%)
Jan 24, 2019 0.2700 0.2800 0.2650 0.2650 193,251 -0.02(-5.36%)
Jan 23, 2019 0.2800 0.3000 0.2750 0.2800 248,853 +0.00(+0.00%)
Jan 22, 2019 0.2700 0.2800 0.2600 0.2800 207,775 +0.02(+5.66%)
Jan 21, 2019 0.2750 0.2750 0.2650 0.2650 134,800 -0.02(-5.36%)
Jan 18, 2019 0.2850 0.2850 0.2750 0.2800 228,900 -0.00(-1.75%)
Jan 17, 2019 0.2900 0.2950 0.2850 0.2850 78,445 -0.01(-1.72%)
Jan 16, 2019 0.2900 0.2900 0.2800 0.2900 120,470 +0.00(+0.00%)
Jan 15, 2019 0.2950 0.2950 0.2800 0.2900 165,735 +0.00(+0.00%)
Jan 14, 2019 0.3000 0.3000 0.2850 0.2900 182,950 -0.01(-3.33%)
Jan 11, 2019 0.3100 0.3100 0.2950 0.3000 132,500 -0.01(-1.64%)
Jan 10, 2019 0.3100 0.3150 0.3050 0.3050 118,600 -0.01(-1.61%)
Jan 09, 2019 0.3250 0.3250 0.3100 0.3100 187,800 -0.02(-4.62%)
Jan 08, 2019 0.3050 0.3250 0.3050 0.3250 124,550 +0.02(+6.56%)
Jan 07, 2019 0.3150 0.3150 0.3000 0.3050 183,500 -0.01(-1.61%)
Jan 04, 2019 0.3200 0.3200 0.3050 0.3100 150,350 -0.02(-4.62%)
Jan 03, 2019 0.3400 0.3400 0.3200 0.3250 221,300 -0.01(-2.99%)
Jan 02, 2019 0.3300 0.3600 0.3300 0.3350 458,036 +0.01(+3.08%)
Dec 31, 2018 0.3250 0.3250 0.3250 0 +0.04(+12.07%)
Dec 28, 2018 0.2900 0.3000 0.2800 0.2900 169,873 +0.01(+1.75%)
Dec 27, 2018 0.2900 0.2950 0.2800 0.2850 427,338 -0.01(-1.72%)
Dec 24, 2018 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Dec 21, 2018 0.3050 0.3150 0.2650 0.2650 559,697 -0.05(-15.87%)
Dec 20, 2018 0.2650 0.3300 0.2650 0.3150 857,748 +0.03(+12.50%)
Dec 19, 2018 0.2750 0.2800 0.2700 0.2800 211,060 -0.00(-1.75%)
Dec 18, 2018 0.3000 0.3150 0.2800 0.2850 285,351 -0.02(-5.00%)
Dec 17, 2018 0.3250 0.3250 0.3000 0.3000 285,200 -0.02(-6.25%)
Dec 14, 2018 0.3000 0.3300 0.3000 0.3200 181,100 +0.02(+4.92%)
Dec 13, 2018 0.3050 0.3050 0.2950 0.3050 145,510 -0.01(-1.61%)
Dec 12, 2018 0.3200 0.3300 0.3100 0.3100 280,900 -0.02(-4.62%)
Dec 11, 2018 0.3500 0.3500 0.3250 0.3250 193,562 -0.02(-7.14%)
Dec 10, 2018 0.3650 0.3850 0.3350 0.3500 530,808 -0.04(-9.09%)
Dec 07, 2018 0.2750 0.3850 0.2750 0.3850 1,231,333 +0.11(+42.59%)
Dec 06, 2018 0.2750 0.2800 0.2600 0.2700 194,522 -0.01(-1.82%)
Dec 05, 2018 0.2450 0.2750 0.2450 0.2750 321,500 +0.04(+14.58%)
Dec 04, 2018 0.2450 0.2450 0.2350 0.2400 179,080 -0.01(-2.04%)
Dec 03, 2018 0.2400 0.2450 0.2400 0.2450 219,719 +0.01(+2.08%)
Nov 30, 2018 0.2500 0.2500 0.2400 0.2400 146,800 -0.01(-2.04%)
Nov 29, 2018 0.2400 0.2550 0.2400 0.2450 40,500 +0.01(+2.08%)
Nov 28, 2018 0.2550 0.2550 0.2400 0.2400 312,650 -0.02(-5.88%)
Nov 27, 2018 0.2600 0.2600 0.2500 0.2550 57,140 -0.01(-3.77%)
Nov 26, 2018 0.2700 0.2700 0.2550 0.2650 143,570 -0.01(-1.85%)
Nov 23, 2018 0.2650 0.2800 0.2600 0.2700 210,750 -0.01(-1.82%)
Nov 22, 2018 0.2800 0.2800 0.2700 0.2750 124,600 -0.01(-1.79%)
Nov 21, 2018 0.2850 0.2950 0.2800 0.2800 232,433 +0.00(+0.00%)
Nov 20, 2018 0.2950 0.2950 0.2750 0.2800 431,500 -0.01(-3.45%)
Nov 19, 2018 0.2700 0.2950 0.2700 0.2900 521,549 +0.02(+7.41%)
Nov 16, 2018 0.2600 0.2700 0.2500 0.2700 520,750 +0.01(+3.85%)
Nov 15, 2018 0.2450 0.2600 0.2400 0.2600 195,159 +0.02(+8.33%)
Nov 14, 2018 0.2500 0.2600 0.2350 0.2400 414,261 -0.02(-5.88%)
Nov 13, 2018 0.2600 0.2650 0.2550 0.2550 335,238 -0.01(-1.92%)
Nov 12, 2018 0.2650 0.2650 0.2550 0.2600 79,000 -0.01(-1.89%)
Nov 09, 2018 0.2700 0.2700 0.2600 0.2650 101,700 +0.00(+0.00%)
Nov 08, 2018 0.2750 0.2750 0.2600 0.2650 285,700 -0.02(-5.36%)
Nov 07, 2018 0.2900 0.2900 0.2700 0.2800 111,060 -0.01(-3.45%)
Nov 06, 2018 0.2600 0.3050 0.2600 0.2900 598,120 +0.03(+13.73%)
Nov 05, 2018 0.2600 0.2700 0.2500 0.2550 416,750 -0.02(-5.56%)
Nov 02, 2018 0.2800 0.2900 0.2650 0.2700 322,461 -0.02(-6.90%)
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.