Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pasofino Gold Ltd (TSV: VEIN )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 2, 2024 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 (%)
Jul 31, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jul 30, 2020 0.3900 0.4050 0.3700 0.4000 304,827 +0.03(+8.11%)
Jul 29, 2020 0.3400 0.3700 0.3350 0.3700 506,239 +0.03(+10.45%)
Jul 28, 2020 0.3200 0.3350 0.2900 0.3350 1,834,295 +0.11(+45.65%)
Jul 08, 2020 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jul 07, 2020 0.2250 0.2250 0.2100 0.2100 206,000 -0.02(-6.67%)
Jul 06, 2020 0.2250 0.2400 0.2200 0.2250 162,700 -0.01(-6.25%)
Jul 03, 2020 0.2300 0.2450 0.2300 0.2400 132,500 -0.01(-4.00%)
Jul 02, 2020 0.2150 0.2500 0.2000 0.2500 2,224,433 +0.05(+21.95%)
Jun 30, 2020 0.2050 0.2050 0.2050 0 -0.04(-16.33%)
Jun 29, 2020 0.2400 0.2450 0.2400 0.2450 66,500 +0.01(+4.26%)
Jun 26, 2020 0.2050 0.2350 0.2050 0.2350 185,498 +0.03(+17.50%)
Jun 25, 2020 0.2000 0.2000 0.2000 0.2000 30,000 -0.00(-2.44%)
Jun 24, 2020 0.2350 0.2350 0.2000 0.2050 86,200 -0.04(-14.58%)
Jun 23, 2020 0.1900 0.2400 0.1900 0.2400 41,887 +0.04(+20.00%)
Jun 19, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 18, 2020 0.2000 0.2000 0.2000 0.2000 82,500 -0.00(-2.44%)
Jun 17, 2020 0.2000 0.2100 0.1950 0.2050 228,000 +0.01(+7.89%)
Jun 15, 2020 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jun 12, 2020 0.2400 0.2400 0.2200 0.2200 142,609 +0.00(+0.00%)
Jun 11, 2020 0.2450 0.2450 0.2150 0.2200 135,443 -0.02(-10.20%)
Jun 10, 2020 0.2500 0.2600 0.2400 0.2450 194,900 +0.01(+2.08%)
Jun 09, 2020 0.2500 0.2500 0.2400 0.2400 91,499 -0.01(-4.00%)
Jun 08, 2020 0.2500 0.2550 0.2350 0.2500 99,055 +0.00(+0.00%)
Jun 05, 2020 0.2400 0.2500 0.2400 0.2500 144,957 +0.00(+0.00%)
Jun 04, 2020 0.2550 0.2550 0.2400 0.2500 149,833 +0.00(+0.00%)
Jun 03, 2020 0.2300 0.2800 0.2300 0.2500 460,720 +0.02(+8.70%)
Jun 02, 2020 0.2450 0.2450 0.2300 0.2300 447,400 -0.00(-2.13%)
Jun 01, 2020 0.2750 0.2800 0.2300 0.2350 265,877 -0.05(-16.07%)
May 29, 2020 0.2700 0.2900 0.2550 0.2800 500,731 +0.02(+7.69%)
May 28, 2020 0.2550 0.2700 0.2400 0.2600 186,844 +0.01(+1.96%)
May 27, 2020 0.2400 0.2550 0.2300 0.2550 121,721 +0.01(+2.00%)
May 26, 2020 0.2300 0.2550 0.2300 0.2500 480,432 +0.04(+16.28%)
May 25, 2020 0.1900 0.2150 0.1900 0.2150 398,359 +0.02(+13.16%)
May 22, 2020 0.1750 0.1900 0.1750 0.1900 252,575 +0.02(+8.57%)
May 21, 2020 0.1600 0.1750 0.1550 0.1750 284,000 +0.01(+6.06%)
May 20, 2020 0.1700 0.1700 0.1600 0.1650 183,444 +0.00(+0.00%)
May 19, 2020 0.1500 0.1700 0.1500 0.1650 427,048 +0.02(+13.79%)
May 15, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 14, 2020 0.1350 0.1500 0.1300 0.1450 124,033 +0.00(+3.57%)
May 13, 2020 0.1500 0.1500 0.1350 0.1400 126,500 +0.00(+0.00%)
May 12, 2020 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
May 11, 2020 0.1500 0.1500 0.1400 0.1400 114,000 -0.00(-3.45%)
May 08, 2020 0.1500 0.1500 0.1450 0.1450 49,000 -0.01(-3.33%)
May 07, 2020 0.1350 0.1550 0.1350 0.1500 327,611 +0.02(+15.38%)
May 06, 2020 0.1550 0.1600 0.1300 0.1300 352,300 +0.00(+0.00%)
May 05, 2020 0.1300 0.1500 0.1250 0.1300 110,781 +0.00(+0.00%)
May 04, 2020 0.0900 0.1450 0.0900 0.1300 1,007,543 +0.05(+62.50%)
May 01, 2020 0.0700 0.0850 0.0650 0.0800 301,000 +0.01(+14.29%)
Apr 30, 2020 0.0550 0.0900 0.0550 0.0700 450,500 +0.03(+55.56%)
Apr 29, 2020 0.0450 0.0450 0.0450 111 +0.00(+0.00%)
Apr 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 48,500 +0.00(+0.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0500 0.0450 0.0500 14,715 +0.01(+11.11%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 22,000 -0.01(-27.27%)
Mar 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 17, 2020 0.0550 0.0550 0.0550 0 +0.02(+57.14%)
Mar 16, 2020 0.0350 0.0350 0.0350 0.0350 150,000 -0.00(-12.50%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 196,000 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Mar 09, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 06, 2020 0.0500 0.0500 0.0500 0.0500 32,500 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+25.00%)
Mar 04, 2020 0.0350 0.0400 0.0350 0.0400 231,000 -0.00(-11.11%)
Feb 28, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 24,000 +0.01(+20.00%)
Feb 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0.0500 8,111 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0.0500 15,222 -0.00(-9.09%)
Feb 14, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 05, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 04, 2020 0.0700 0.0750 0.0600 0.0750 91,500 +0.00(+0.00%)
Feb 03, 2020 0.0750 0.0750 0.0750 0.0750 5,700 +0.00(+0.00%)
Jan 31, 2020 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jan 23, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 22, 2020 0.0750 0.0750 0.0750 0.0750 23,666 +0.00(+0.00%)
Jan 16, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 15, 2020 0.0750 0.0750 0.0750 0.0750 6,555 +0.00(+0.00%)
Jan 13, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 10, 2020 0.0750 0.0750 0.0750 0.0750 13,333 +0.00(+0.00%)
Jan 09, 2020 0.0850 0.0850 0.0750 0.0750 119,500 -0.04(-37.50%)
Jan 07, 2020 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Jan 06, 2020 0.0800 0.0800 0.0800 0.0800 189,500 +0.00(+0.00%)
Jan 03, 2020 0.0850 0.0850 0.0750 0.0800 101,000 -0.01(-5.88%)
Dec 30, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 23, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 18, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 10, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 29, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 27, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 20, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 19, 2019 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Nov 13, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 07, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 06, 2019 0.0950 0.1000 0.0900 0.0900 101,277 -0.01(-10.00%)
Nov 05, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+17.65%)
Nov 04, 2019 0.0850 0.0850 0.0850 0.0850 1,666 -0.02(-19.05%)
Nov 01, 2019 0.1050 0.1050 0.1050 0.1050 7,000 -0.07(-38.24%)
Oct 30, 2019 0.1700 0.1700 0.1700 0 +0.10(+142.86%)
Oct 28, 2019 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Oct 17, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 16, 2019 0.0750 0.0750 0.0750 12 +0.00(+0.00%)
Oct 15, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Oct 10, 2019 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Oct 07, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 04, 2019 0.1100 0.1100 0.0900 0.0900 57,365 -0.02(-18.18%)
Oct 02, 2019 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Oct 01, 2019 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Sep 20, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 18, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 17, 2019 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Sep 16, 2019 0.1350 0.1350 0.1350 0.1350 832 +0.01(+3.85%)
Sep 13, 2019 0.1300 0.1300 0.1300 0.1300 1,277 +0.00(+0.00%)
Sep 12, 2019 0.1300 0.1300 0.1300 0.1300 2,222 -0.03(-18.75%)
Sep 10, 2019 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Sep 09, 2019 0.1300 0.1300 0.1300 0.1300 19,177 -0.01(-7.14%)
Sep 05, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Sep 04, 2019 0.1250 0.1250 0.1250 0.1250 9,500 +0.00(+0.00%)
Sep 03, 2019 0.1250 0.1250 0.1250 0.1250 10,833 -0.01(-7.41%)
Aug 30, 2019 0.1350 0.1350 0.1350 0 -0.04(-25.00%)
Aug 29, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Aug 28, 2019 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Aug 27, 2019 0.1400 0.1800 0.1350 0.1800 39,000 +0.07(+63.64%)
Aug 26, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Aug 22, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 21, 2019 0.1200 0.1200 0.1200 0.1200 4,111 -0.02(-14.29%)
Aug 20, 2019 0.1200 0.1400 0.1050 0.1400 330,276 +0.04(+40.00%)
Aug 15, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 14, 2019 0.0950 0.0950 0.0950 0.0950 3,334 +0.00(+0.00%)
Aug 13, 2019 0.0950 0.1100 0.0950 0.0950 14,111 +0.00(+0.00%)
Aug 12, 2019 0.1050 0.1050 0.0950 0.0950 26,500 -0.01(-9.52%)
Aug 09, 2019 0.1200 0.1200 0.1050 0.1050 6,165 -0.01(-12.50%)
Aug 06, 2019 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
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.