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, 2021 0.5800 0.5800 0.5700 0.5700 7,032 -0.01(-1.72%)
Aug 30, 2021 0.5700 0.6000 0.5700 0.5800 30,660 +0.02(+3.57%)
Aug 27, 2021 0.5600 0.5600 0.5600 0.5600 5,150 +0.02(+3.70%)
Aug 26, 2021 0.5700 0.5700 0.5400 0.5400 66,539 -0.03(-5.26%)
Aug 25, 2021 0.5600 0.5700 0.5600 0.5700 20,750 -0.01(-1.72%)
Aug 24, 2021 0.5700 0.5800 0.5700 0.5800 13,050 +0.00(+0.00%)
Aug 23, 2021 0.5700 0.5800 0.5700 0.5800 4,502 +0.02(+3.57%)
Aug 20, 2021 0.5700 0.5700 0.5400 0.5600 30,850 -0.02(-3.45%)
Aug 19, 2021 0.5800 0.6000 0.5800 0.5800 36,700 +0.00(+0.00%)
Aug 18, 2021 0.5300 0.5800 0.5100 0.5800 75,934 +0.03(+5.45%)
Aug 17, 2021 0.5700 0.5900 0.5300 0.5500 167,150 -0.01(-1.79%)
Aug 16, 2021 0.5800 0.5800 0.5600 0.5600 27,780 +0.00(+0.00%)
Aug 13, 2021 0.5700 0.5700 0.5500 0.5600 26,310 -0.01(-1.75%)
Aug 12, 2021 0.5800 0.5800 0.5600 0.5700 11,763 +0.00(+0.00%)
Aug 11, 2021 0.5700 0.5800 0.5600 0.5700 23,000 -0.03(-5.00%)
Aug 10, 2021 0.5800 0.6000 0.5800 0.6000 20,800 +0.03(+5.26%)
Aug 09, 2021 0.6100 0.6100 0.5600 0.5700 78,660 -0.05(-8.06%)
Aug 06, 2021 0.6200 0.6200 0.6200 0.6200 503 +0.00(+0.00%)
Aug 05, 2021 0.6200 0.6300 0.6200 0.6200 24,500 +0.00(+0.00%)
Aug 04, 2021 0.6300 0.6400 0.6200 0.6200 60,580 -0.02(-3.13%)
Aug 03, 2021 0.6500 0.6500 0.6300 0.6400 33,318 -0.01(-1.54%)
Jul 30, 2021 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Jul 29, 2021 0.6500 0.6700 0.6500 0.6700 46,150 +0.03(+4.69%)
Jul 28, 2021 0.6500 0.6500 0.6400 0.6400 9,500 +0.00(+0.00%)
Jul 27, 2021 0.7000 0.7000 0.6400 0.6400 13,010 -0.02(-3.03%)
Jul 26, 2021 0.6700 0.6800 0.6600 0.6600 24,000 +0.00(+0.00%)
Jul 23, 2021 0.6700 0.6800 0.6600 0.6600 26,591 -0.01(-1.49%)
Jul 22, 2021 0.6700 0.6700 0.6700 0.6700 8,910 -0.02(-2.90%)
Jul 21, 2021 0.6600 0.6900 0.6600 0.6900 3,960 +0.04(+6.15%)
Jul 20, 2021 0.6700 0.6900 0.6500 0.6500 35,450 +0.00(+0.00%)
Jul 19, 2021 0.6900 0.6900 0.6300 0.6500 35,814 -0.03(-4.41%)
Jul 16, 2021 0.6900 0.6900 0.6800 0.6800 17,361 -0.01(-1.45%)
Jul 15, 2021 0.6700 0.6900 0.6700 0.6900 19,200 -0.01(-1.43%)
Jul 14, 2021 0.7000 0.7100 0.6900 0.7000 27,865 +0.01(+1.45%)
Jul 13, 2021 0.7200 0.7200 0.6800 0.6900 126,315 -0.03(-4.17%)
Jul 12, 2021 0.7500 0.7500 0.7200 0.7200 13,400 +0.02(+2.86%)
Jul 09, 2021 0.7000 0.7000 0.6800 0.7000 34,200 -0.02(-2.78%)
Jul 08, 2021 0.7500 0.7900 0.7200 0.7200 31,712 -0.03(-4.00%)
Jul 07, 2021 0.6800 0.8000 0.6800 0.7500 39,390 +0.06(+8.70%)
Jul 06, 2021 0.7100 0.7100 0.6900 0.6900 56,450 -0.02(-2.82%)
Jul 05, 2021 0.7000 0.7100 0.7000 0.7100 19,700 +0.02(+2.90%)
Jul 02, 2021 0.7500 0.7600 0.6900 0.6900 54,507 -0.01(-1.43%)
Jun 30, 2021 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Jun 29, 2021 0.7100 0.7300 0.7100 0.7300 26,250 +0.01(+1.39%)
Jun 28, 2021 0.7400 0.7400 0.7100 0.7200 32,615 -0.03(-4.00%)
Jun 25, 2021 0.7200 0.7600 0.7200 0.7500 29,300 +0.05(+7.14%)
Jun 24, 2021 0.7000 0.7000 0.7000 0.7000 49,577 +0.01(+1.45%)
Jun 23, 2021 0.7200 0.7200 0.6900 0.6900 64,561 -0.03(-4.17%)
Jun 22, 2021 0.7300 0.7300 0.7000 0.7200 207,449 -0.03(-4.00%)
Jun 21, 2021 0.7500 0.7500 0.7200 0.7500 27,598 -0.03(-3.85%)
Jun 18, 2021 0.7500 0.7800 0.6900 0.7800 52,227 +0.00(+0.00%)
Jun 17, 2021 0.7900 0.7900 0.7300 0.7800 62,191 -0.02(-2.50%)
Jun 16, 2021 0.8000 0.8200 0.8000 0.8000 29,500 +0.01(+1.27%)
Jun 15, 2021 0.7900 0.7900 0.7900 0.7900 20,350 +0.00(+0.00%)
Jun 14, 2021 0.8000 0.8000 0.7800 0.7900 59,006 +0.00(+0.00%)
Jun 11, 2021 0.8100 0.8100 0.7900 0.7900 8,500 -0.01(-1.25%)
Jun 10, 2021 0.7800 0.8000 0.7800 0.8000 108,650 +0.04(+5.26%)
Jun 09, 2021 0.8200 0.8200 0.7600 0.7600 86,555 -0.06(-7.32%)
Jun 08, 2021 0.8700 0.8700 0.8200 0.8200 145,955 -0.04(-4.65%)
Jun 07, 2021 0.8400 0.8800 0.8400 0.8600 108,382 +0.04(+4.88%)
Jun 04, 2021 0.8000 0.8400 0.8000 0.8200 42,150 +0.03(+3.80%)
Jun 03, 2021 78.00 0.7900 0.7700 0.7900 2,720,200 +0.01(+1.28%)
Jun 02, 2021 0.7900 0.7900 0.7700 0.7800 92,350 -0.01(-1.27%)
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.