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 (%)
Nov 30, 2020 0.9200 0.9300 0.9000 0.9300 101,278 +0.03(+3.33%)
Nov 27, 2020 0.9200 0.9200 0.9000 0.9000 42,351 -0.02(-2.17%)
Nov 26, 2020 0.9200 0.9200 0.9000 0.9200 44,835 +0.02(+2.22%)
Nov 25, 2020 0.8900 0.9200 0.8900 0.9000 83,830 +0.01(+1.12%)
Nov 24, 2020 0.9200 0.9300 0.8700 0.8900 187,878 -0.08(-8.25%)
Nov 23, 2020 0.9900 1.000 0.9500 0.9700 58,079 -0.03(-3.00%)
Nov 20, 2020 1.000 1.030 1.000 1.000 63,919 +0.00(+0.00%)
Nov 19, 2020 1.020 1.020 0.9800 1.000 27,527 -0.03(-2.91%)
Nov 18, 2020 1.030 1.030 1.000 1.030 71,895 +0.00(+0.00%)
Nov 17, 2020 1.010 1.030 0.9900 1.030 46,693 +0.03(+3.00%)
Nov 16, 2020 1.020 1.040 0.9900 1.000 53,300 +0.00(+0.00%)
Nov 13, 2020 1.030 1.060 0.9900 1.000 109,090 +0.00(+0.00%)
Nov 12, 2020 1.000 1.010 0.9900 1.000 47,141 +0.01(+1.01%)
Nov 11, 2020 1.030 1.030 0.9300 0.9900 152,601 -0.04(-3.88%)
Nov 10, 2020 1.020 1.030 0.9800 1.030 142,562 -0.03(-2.83%)
Nov 09, 2020 1.060 1.070 0.9800 1.060 185,199 -0.02(-1.85%)
Nov 06, 2020 1.100 1.150 1.050 1.080 81,878 +0.01(+0.93%)
Nov 05, 2020 1.070 1.080 1.020 1.070 173,573 +0.02(+1.90%)
Nov 04, 2020 1.120 1.130 1.040 1.050 119,611 -0.08(-7.08%)
Nov 03, 2020 1.120 1.130 1.110 1.130 39,512 +0.03(+2.73%)
Nov 02, 2020 1.130 1.180 1.100 1.100 35,110 -0.01(-0.90%)
Oct 30, 2020 1.120 1.130 1.050 1.110 19,625 -0.04(-3.48%)
Oct 29, 2020 1.100 1.160 1.080 1.150 32,520 +0.03(+2.68%)
Oct 28, 2020 1.150 1.190 1.010 1.120 111,184 -0.03(-2.61%)
Oct 27, 2020 1.150 1.170 1.140 1.150 37,135 +0.00(+0.00%)
Oct 26, 2020 1.260 1.260 1.150 1.150 76,404 -0.07(-5.74%)
Oct 23, 2020 1.240 1.240 1.190 1.220 86,983 +0.03(+2.52%)
Oct 22, 2020 1.300 1.300 1.180 1.190 64,259 -0.11(-8.46%)
Oct 21, 2020 1.260 1.300 1.210 1.300 48,327 +0.03(+2.36%)
Oct 20, 2020 1.320 1.320 1.250 1.270 37,529 -0.04(-3.05%)
Oct 19, 2020 1.380 1.400 1.310 1.310 48,400 -0.05(-3.68%)
Oct 16, 2020 1.360 1.410 1.340 1.360 22,177 +0.03(+2.26%)
Oct 15, 2020 1.390 1.390 1.320 1.330 26,919 -0.07(-5.00%)
Oct 14, 2020 1.440 1.440 1.370 1.400 79,148 +0.01(+0.72%)
Oct 13, 2020 1.400 1.400 1.290 1.390 106,193 +0.00(+0.00%)
Oct 09, 2020 1.390 1.390 1.390 0 +0.06(+4.51%)
Oct 08, 2020 1.420 1.420 1.320 1.330 57,478 -0.09(-6.34%)
Oct 07, 2020 1.420 1.450 1.400 1.420 26,739 -0.01(-0.70%)
Oct 06, 2020 1.440 1.460 1.430 1.430 23,366 -0.02(-1.38%)
Oct 05, 2020 1.490 1.490 1.430 1.450 32,841 -0.05(-3.33%)
Oct 02, 2020 1.490 1.500 1.460 1.500 31,298 +0.05(+3.45%)
Oct 01, 2020 1.560 1.570 1.430 1.450 67,975 -0.11(-7.05%)
Sep 30, 2020 1.570 1.570 1.560 1.560 6,200 -0.01(-0.64%)
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%)
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.