Chronicle Journal: Finance

Pasofino Gold Ltd (TSV: VEIN )

0.1900 CAD -0.0100 (-5.00%)
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 0.2150 0.2150 0.1900 0.1900 405,000 -0.01(-5.00%)
Oct 20, 2020 0.1900 0.2000 0.1900 0.2000 257,000 +0.01(+5.26%)
Oct 19, 2020 0.1900 0.1900 0.1900 0.1900 18,500 -0.01(-2.56%)
Oct 16, 2020 0.2000 0.2200 0.1850 0.1950 55,500 +0.01(+2.63%)
Oct 14, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 13, 2020 0.1900 0.1900 0.1800 0.1800 11,000 -0.02(-7.69%)
Oct 09, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Oct 08, 2020 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Oct 07, 2020 0.1900 0.2000 0.1900 0.2000 42,526 +0.01(+5.26%)
Oct 06, 2020 0.2050 0.2050 0.1900 0.1900 83,000 -0.01(-7.32%)
Oct 05, 2020 0.2150 0.2150 0.2050 0.2050 9,500 -0.01(-4.65%)
Oct 02, 2020 0.2200 0.2200 0.2150 0.2150 6,500 -0.01(-2.27%)
Oct 01, 2020 0.2200 0.2200 0.2200 0.2200 22,000 -0.03(-12.00%)
Sep 29, 2020 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 28, 2020 0.2450 0.2450 0.2450 0.2450 1,055 +0.01(+4.26%)
Sep 24, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Sep 23, 2020 0.2550 0.2550 0.2400 0.2400 30,000 -0.01(-4.00%)
Sep 22, 2020 0.2650 0.2700 0.2400 0.2500 46,999 -0.02(-5.66%)
Sep 21, 2020 0.2700 0.2800 0.2650 0.2650 24,500 -0.01(-3.64%)
Sep 18, 2020 0.2600 0.2800 0.2600 0.2750 38,950 +0.01(+3.77%)
Sep 17, 2020 0.2300 0.2650 0.2300 0.2650 82,071 +0.03(+10.42%)
Sep 16, 2020 0.2500 0.2500 0.2400 0.2400 40,000 -0.02(-7.69%)
Sep 15, 2020 0.2800 0.2800 0.2600 0.2600 168,000 -0.02(-7.14%)
Sep 14, 2020 0.2900 0.3000 0.2800 0.2800 45,000 +0.00(+0.00%)
Sep 11, 2020 0.2900 0.2900 0.2800 0.2800 16,125 -0.01(-5.08%)
Sep 10, 2020 0.2750 0.2950 0.2750 0.2950 34,000 +0.02(+9.26%)
Sep 09, 2020 0.2600 0.2800 0.2600 0.2700 25,500 +0.00(+0.00%)
Sep 08, 2020 0.2600 0.2750 0.2600 0.2700 37,500 -0.01(-3.57%)
Sep 04, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Sep 03, 2020 0.3000 0.3100 0.2500 0.2700 518,000 -0.04(-12.90%)
Sep 02, 2020 0.3100 0.3100 0.3000 0.3100 73,500 -0.01(-3.13%)
Sep 01, 2020 0.3200 0.3200 0.3000 0.3200 71,000 -0.01(-3.03%)
Aug 31, 2020 0.3200 0.3300 0.3100 0.3300 34,388 +0.01(+3.13%)
Aug 28, 2020 0.3250 0.3250 0.3200 0.3200 24,500 -0.03(-9.86%)
Aug 26, 2020 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 25, 2020 0.3600 0.3600 0.3550 0.3550 49,499 -0.01(-1.39%)
Aug 24, 2020 0.3600 0.3600 0.3550 0.3600 32,645 -0.01(-1.37%)
Aug 21, 2020 0.3650 0.3850 0.3600 0.3650 301,000 -0.02(-5.19%)
Aug 20, 2020 0.3200 0.4100 0.3150 0.3850 2,562,289 +0.07(+20.31%)
Aug 19, 2020 0.3200 0.3300 0.3200 0.3200 324,500 -0.03(-8.57%)
Aug 18, 2020 0.3450 0.3500 0.3250 0.3500 208,995 +0.00(+0.00%)
Aug 17, 2020 0.3500 0.3600 0.3400 0.3500 110,004 +0.01(+2.94%)
Aug 14, 2020 0.3500 0.3500 0.3400 0.3400 96,000 -0.01(-2.86%)
Aug 13, 2020 0.3500 0.3600 0.3500 0.3500 77,583 -0.02(-5.41%)
Aug 12, 2020 0.3700 0.3800 0.3600 0.3700 595,550 +0.02(+5.71%)
Aug 11, 2020 0.3700 0.3700 0.3500 0.3500 272,700 -0.03(-7.89%)
Aug 10, 2020 0.3900 0.3900 0.3700 0.3800 84,550 +0.00(+0.00%)
Aug 07, 2020 0.4000 0.4000 0.3800 0.3800 281,758 -0.02(-5.00%)
Aug 06, 2020 0.4100 0.4200 0.3900 0.4000 518,678 +0.01(+2.56%)
Aug 05, 2020 0.3850 0.4000 0.3550 0.3900 248,493 +0.01(+2.63%)
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.