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 (%)
Mar 29, 2019 0.2200 0.2250 0.2150 0.2200 106,170 +0.00(+0.00%)
Mar 28, 2019 0.2200 0.2300 0.2200 0.2200 201,500 +0.00(+0.00%)
Mar 27, 2019 0.2200 0.2250 0.2200 0.2200 159,180 +0.00(+0.00%)
Mar 26, 2019 0.2300 0.2300 0.2200 0.2200 296,137 +0.00(+0.00%)
Mar 25, 2019 0.2300 0.2300 0.2200 0.2200 310,493 -0.01(-4.35%)
Mar 22, 2019 0.2300 0.2300 0.2250 0.2300 196,326 +0.00(+0.00%)
Mar 21, 2019 0.2350 0.2350 0.2300 0.2300 137,306 +0.01(+2.22%)
Mar 20, 2019 0.2300 0.2350 0.2250 0.2250 131,485 -0.01(-2.17%)
Mar 19, 2019 0.2400 0.2400 0.2300 0.2300 369,550 -0.00(-2.13%)
Mar 18, 2019 0.2300 0.2400 0.2250 0.2350 424,939 +0.01(+4.44%)
Mar 15, 2019 0.2350 0.2400 0.2250 0.2250 572,570 -0.01(-4.26%)
Mar 14, 2019 0.2450 0.2450 0.2300 0.2350 406,300 -0.01(-2.08%)
Mar 13, 2019 0.2400 0.2450 0.2350 0.2400 566,700 +0.00(+0.00%)
Mar 12, 2019 0.2350 0.2450 0.2350 0.2400 207,550 +0.01(+2.13%)
Mar 11, 2019 0.2400 0.2400 0.2350 0.2350 146,200 -0.01(-2.08%)
Mar 08, 2019 0.2550 0.2550 0.2350 0.2400 342,750 -0.01(-4.00%)
Mar 07, 2019 0.2600 0.2600 0.2500 0.2500 108,500 +0.00(+0.00%)
Mar 06, 2019 0.2600 0.2600 0.2500 0.2500 89,300 -0.01(-3.85%)
Mar 05, 2019 0.2700 0.2700 0.2550 0.2600 214,550 +0.01(+1.96%)
Mar 04, 2019 0.2550 0.2600 0.2550 0.2550 80,300 -0.01(-3.77%)
Mar 01, 2019 0.2550 0.2650 0.2550 0.2650 85,290 +0.01(+3.92%)
Feb 28, 2019 0.2600 0.2700 0.2550 0.2550 158,150 -0.01(-1.92%)
Feb 27, 2019 0.2650 0.2650 0.2550 0.2600 199,322 -0.01(-3.70%)
Feb 26, 2019 0.2700 0.2950 0.2600 0.2700 1,350,334 +0.00(+0.00%)
Feb 25, 2019 0.2500 0.2850 0.2500 0.2700 1,070,601 +0.02(+5.88%)
Feb 22, 2019 0.2550 0.2600 0.2500 0.2550 97,679 -0.01(-1.92%)
Feb 21, 2019 0.2700 0.2700 0.2550 0.2600 112,000 -0.01(-1.89%)
Feb 20, 2019 0.2650 0.2700 0.2600 0.2650 255,461 +0.00(+0.00%)
Feb 19, 2019 0.2400 0.2700 0.2400 0.2650 297,126 +0.03(+12.77%)
Feb 15, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Feb 14, 2019 0.2350 0.2500 0.2300 0.2400 460,000 +0.01(+2.13%)
Feb 13, 2019 0.2400 0.2400 0.2350 0.2350 76,300 -0.01(-2.08%)
Feb 12, 2019 0.2400 0.2400 0.2400 0.2400 56,900 +0.00(+0.00%)
Feb 11, 2019 0.2400 0.2400 0.2350 0.2400 177,811 +0.00(+0.00%)
Feb 08, 2019 0.2450 0.2450 0.2400 0.2400 61,100 -0.01(-2.04%)
Feb 07, 2019 0.2550 0.2550 0.2400 0.2450 119,080 -0.01(-2.00%)
Feb 06, 2019 0.2550 0.2550 0.2500 0.2500 206,520 +0.00(+0.00%)
Feb 05, 2019 0.2550 0.2550 0.2500 0.2500 251,867 -0.01(-3.85%)
Feb 04, 2019 0.2600 0.2650 0.2550 0.2600 68,060 +0.00(+0.00%)
Feb 01, 2019 0.2700 0.2700 0.2600 0.2600 298,225 -0.01(-3.70%)
Jan 31, 2019 0.2650 0.2700 0.2600 0.2700 286,650 +0.01(+1.89%)
Jan 30, 2019 0.2700 0.2700 0.2600 0.2650 304,873 -0.01(-1.85%)
Jan 29, 2019 0.2750 0.2850 0.2650 0.2700 353,950 -0.01(-1.82%)
Jan 28, 2019 0.2750 0.2800 0.2700 0.2750 92,000 +0.00(+0.00%)
Jan 25, 2019 0.2700 0.2750 0.2700 0.2750 218,131 +0.01(+3.77%)
Jan 24, 2019 0.2700 0.2800 0.2650 0.2650 193,251 -0.02(-5.36%)
Jan 23, 2019 0.2800 0.3000 0.2750 0.2800 248,853 +0.00(+0.00%)
Jan 22, 2019 0.2700 0.2800 0.2600 0.2800 207,775 +0.02(+5.66%)
Jan 21, 2019 0.2750 0.2750 0.2650 0.2650 134,800 -0.02(-5.36%)
Jan 18, 2019 0.2850 0.2850 0.2750 0.2800 228,900 -0.00(-1.75%)
Jan 17, 2019 0.2900 0.2950 0.2850 0.2850 78,445 -0.01(-1.72%)
Jan 16, 2019 0.2900 0.2900 0.2800 0.2900 120,470 +0.00(+0.00%)
Jan 15, 2019 0.2950 0.2950 0.2800 0.2900 165,735 +0.00(+0.00%)
Jan 14, 2019 0.3000 0.3000 0.2850 0.2900 182,950 -0.01(-3.33%)
Jan 11, 2019 0.3100 0.3100 0.2950 0.3000 132,500 -0.01(-1.64%)
Jan 10, 2019 0.3100 0.3150 0.3050 0.3050 118,600 -0.01(-1.61%)
Jan 09, 2019 0.3250 0.3250 0.3100 0.3100 187,800 -0.02(-4.62%)
Jan 08, 2019 0.3050 0.3250 0.3050 0.3250 124,550 +0.02(+6.56%)
Jan 07, 2019 0.3150 0.3150 0.3000 0.3050 183,500 -0.01(-1.61%)
Jan 04, 2019 0.3200 0.3200 0.3050 0.3100 150,350 -0.02(-4.62%)
Jan 03, 2019 0.3400 0.3400 0.3200 0.3250 221,300 -0.01(-2.99%)
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.