Chronicle Journal: Finance

Pacton Gold Inc (TSV: PAC )

1.570 CAD +0.020 (+1.29%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 1.570 1.600 1.570 1.570 10,950 +0.02(+1.29%)
Sep 28, 2020 1.520 1.590 1.520 1.550 45,279 +0.00(+0.00%)
Sep 25, 2020 1.650 1.650 1.530 1.550 39,583 -0.09(-5.49%)
Sep 24, 2020 1.590 1.700 1.570 1.640 103,769 +0.06(+3.80%)
Sep 23, 2020 1.620 1.670 1.500 1.580 166,266 -0.15(-8.67%)
Sep 22, 2020 1.560 1.810 1.540 1.730 153,172 +0.19(+12.34%)
Sep 21, 2020 1.610 1.620 1.540 1.540 211,195 -0.10(-6.10%)
Sep 18, 2020 1.660 1.660 1.620 1.640 80,640 +0.02(+1.23%)
Sep 17, 2020 1.600 1.670 1.580 1.620 136,602 +0.01(+0.62%)
Sep 16, 2020 1.580 1.610 1.540 1.610 256,041 +0.11(+7.33%)
Sep 15, 2020 1.370 1.550 1.270 1.500 633,874 +0.14(+10.29%)
Sep 14, 2020 1.290 1.400 1.290 1.360 104,267 +0.08(+6.25%)
Sep 11, 2020 1.290 1.310 1.260 1.280 124,816 -0.01(-0.78%)
Sep 10, 2020 1.300 1.320 1.270 1.290 114,026 -0.01(-0.77%)
Sep 09, 2020 1.320 1.320 1.260 1.300 56,998 +0.01(+0.78%)
Sep 08, 2020 1.300 1.300 1.240 1.290 84,056 -0.01(-0.77%)
Sep 04, 2020 1.300 1.300 1.300 0 +0.01(+0.78%)
Sep 03, 2020 1.350 1.360 1.280 1.290 83,015 -0.04(-3.01%)
Sep 02, 2020 1.280 1.400 1.260 1.330 235,457 +0.02(+1.53%)
Sep 01, 2020 1.220 1.330 1.220 1.310 171,608 +0.10(+8.26%)
Aug 31, 2020 1.190 1.220 1.190 1.210 79,307 +0.02(+1.68%)
Aug 28, 2020 1.210 1.210 1.170 1.190 63,958 -0.02(-1.65%)
Aug 27, 2020 1.220 1.220 1.190 1.210 56,190 -0.01(-0.82%)
Aug 26, 2020 1.180 1.220 1.180 1.220 112,264 +0.06(+5.17%)
Aug 25, 2020 1.230 1.230 1.100 1.160 85,479 -0.07(-5.69%)
Aug 24, 2020 1.270 1.270 1.220 1.230 23,552 -0.02(-1.60%)
Aug 21, 2020 1.340 1.340 1.250 1.250 41,314 -0.09(-6.72%)
Aug 20, 2020 1.340 1.340 1.300 1.340 36,773 +0.01(+0.75%)
Aug 19, 2020 1.340 1.340 1.330 1.330 22,069 -0.03(-2.21%)
Aug 18, 2020 1.360 1.370 1.340 1.360 27,102 +0.03(+2.26%)
Aug 17, 2020 1.340 1.360 1.310 1.330 74,973 +0.01(+0.76%)
Aug 14, 2020 1.320 1.340 1.300 1.320 76,176 -0.02(-1.49%)
Aug 13, 2020 1.410 1.450 1.320 1.340 236,707 -0.06(-4.29%)
Aug 12, 2020 1.400 1.430 1.380 1.400 290,520 +0.02(+1.45%)
Aug 11, 2020 1.120 1.400 1.120 1.380 478,427 +0.23(+20.00%)
Aug 10, 2020 1.200 1.220 1.150 1.150 162,495 -0.01(-0.86%)
Aug 07, 2020 1.180 1.180 1.070 1.160 98,094 -0.02(-1.69%)
Aug 06, 2020 1.200 1.220 1.160 1.180 99,255 -0.01(-0.84%)
Aug 05, 2020 1.200 1.200 1.180 1.190 135,657 -0.01(-0.83%)
Aug 04, 2020 1.200 1.200 1.160 1.200 182,350 +0.01(+0.84%)
Jul 31, 2020 1.190 1.190 1.190 0 -0.01(-0.83%)
Jul 30, 2020 1.230 1.240 1.190 1.200 110,030 -0.04(-3.23%)
Jul 29, 2020 1.270 1.270 1.230 1.240 34,656 -0.04(-3.13%)
Jul 28, 2020 1.330 1.340 1.240 1.280 249,988 -0.06(-4.48%)
Jul 27, 2020 1.350 1.390 1.330 1.340 219,072 +0.01(+0.75%)
Jul 24, 2020 1.350 1.360 1.330 1.330 28,164 +0.00(+0.00%)
Jul 23, 2020 1.370 1.380 1.330 1.330 91,393 -0.03(-2.21%)
Jul 22, 2020 1.360 1.390 1.320 1.360 79,098 +0.00(+0.00%)
Jul 21, 2020 1.360 1.420 1.270 1.360 168,479 +0.01(+0.74%)
Jul 20, 2020 1.290 1.350 1.270 1.350 144,323 +0.08(+6.30%)
Jul 17, 2020 1.250 1.280 1.240 1.270 62,522 +0.03(+2.42%)
Jul 16, 2020 1.250 1.280 1.230 1.240 46,872 +0.00(+0.00%)
Jul 15, 2020 1.180 1.250 1.170 1.240 75,807 +0.04(+3.33%)
Jul 14, 2020 1.230 1.230 1.200 1.200 81,914 -0.03(-2.44%)
Jul 13, 2020 1.260 1.280 1.230 1.230 68,991 -0.02(-1.60%)
Jul 10, 2020 1.350 1.350 1.230 1.250 142,702 -0.06(-4.58%)
Jul 09, 2020 1.350 1.350 1.290 1.310 67,248 -0.02(-1.50%)
Jul 08, 2020 1.340 1.400 1.310 1.330 217,530 +0.03(+2.31%)
Jul 07, 2020 1.200 1.350 1.200 1.300 103,264 +0.12(+10.17%)
Jul 06, 2020 1.410 1.410 1.170 1.180 308,309 -0.22(-15.71%)
Jul 03, 2020 1.550 1.550 1.330 1.400 338,757 -0.13(-8.50%)
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.