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 (%)
Jun 29, 2018 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Jun 28, 2018 0.6100 0.6600 0.6100 0.6100 298,998 -0.02(-3.17%)
Jun 27, 2018 0.6600 0.6600 0.6100 0.6300 507,200 -0.03(-4.55%)
Jun 26, 2018 0.6400 0.6800 0.6200 0.6600 450,566 +0.01(+1.54%)
Jun 25, 2018 0.7000 0.7000 0.6300 0.6500 1,431,399 -0.06(-8.45%)
Jun 22, 2018 0.7300 0.7300 0.6900 0.7100 699,507 -0.02(-2.74%)
Jun 21, 2018 0.7500 0.7500 0.6900 0.7300 805,236 -0.02(-2.67%)
Jun 20, 2018 0.7000 0.7600 0.6600 0.7500 2,437,624 +0.08(+11.94%)
Jun 19, 2018 0.6900 0.7400 0.6600 0.6700 1,710,765 -0.03(-4.29%)
Jun 18, 2018 0.6300 0.7000 0.6300 0.7000 1,525,407 +0.10(+16.67%)
Jun 15, 2018 0.6200 0.4850 0.6000 1,163,679 +0.10(+20.00%)
Jun 14, 2018 0.4800 0.5500 0.4800 0.5000 721,509 +0.00(+0.00%)
Jun 13, 2018 0.5800 0.5800 0.4950 0.5000 1,055,756 -0.08(-13.79%)
Jun 12, 2018 0.6200 0.6200 0.5500 0.5800 1,047,054 -0.04(-6.45%)
Jun 11, 2018 0.6400 0.6500 0.5700 0.6200 974,348 -0.03(-4.62%)
Jun 08, 2018 0.6500 0.7000 0.6400 0.6500 1,807,922 +0.03(+4.84%)
Jun 07, 2018 0.5900 0.7100 0.5800 0.6200 3,257,774 +0.04(+6.90%)
Jun 06, 2018 0.5900 0.5800 1,797,357 +0.03(+5.45%)
Jun 05, 2018 0.5700 0.6100 0.5400 0.5500 2,103,590 +0.02(+3.77%)
Jun 04, 2018 0.4500 0.5600 0.4400 0.5300 4,884,579 +0.10(+23.26%)
Jun 01, 2018 0.4300 0.5300 0.4100 0.4300 6,732,038 -0.03(-6.52%)
May 31, 2018 0.8600 0.9000 0.4150 0.4600 19,404,792 -0.39(-45.88%)
May 30, 2018 0.8300 0.8600 0.8000 0.8500 1,157,429 +0.03(+3.66%)
May 29, 2018 0.9100 0.9300 0.7600 0.8200 3,811,083 -0.09(-9.89%)
May 28, 2018 0.8200 1.020 0.7700 0.9100 7,537,569 +0.14(+18.18%)
May 25, 2018 0.6600 0.7700 0.6300 0.7700 1,890,043 +0.13(+20.31%)
May 24, 2018 0.6700 0.7400 0.6400 0.6400 2,763,250 -0.05(-7.25%)
May 23, 2018 0.6400 0.7100 0.6100 0.6900 3,458,785 +0.05(+7.81%)
May 22, 2018 0.5100 0.6500 0.4900 0.6400 4,161,026 +0.15(+30.61%)
May 18, 2018 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
May 17, 2018 0.4900 0.5000 0.4300 0.4500 917,430 -0.03(-7.22%)
May 16, 2018 0.4500 0.5100 0.4400 0.4850 1,452,050 +0.02(+5.43%)
May 15, 2018 0.5000 0.5000 0.4500 0.4600 1,319,162 -0.07(-13.21%)
May 14, 2018 0.5500 0.5900 0.4800 0.5300 2,045,783 -0.02(-3.64%)
May 11, 2018 0.4200 0.5500 0.4200 0.5500 3,375,519 +0.12(+27.91%)
May 10, 2018 0.3600 0.4300 0.3600 0.4300 1,972,716 +0.08(+22.86%)
May 09, 2018 0.3650 0.3700 0.3450 0.3500 559,600 -0.02(-5.41%)
May 08, 2018 0.3800 0.3900 0.3400 0.3700 1,090,540 -0.01(-2.63%)
May 07, 2018 0.3500 0.3800 0.3400 0.3800 1,040,700 +0.03(+8.57%)
May 04, 2018 0.3300 0.3550 0.3300 0.3500 1,138,730 +0.02(+7.69%)
May 03, 2018 0.3200 0.3550 0.3200 0.3250 1,772,500 +0.01(+1.56%)
May 02, 2018 0.2700 0.3250 0.2700 0.3200 854,552 +0.04(+16.36%)
May 01, 2018 0.2850 0.2850 0.2700 0.2750 301,500 -0.01(-5.17%)
Apr 30, 2018 0.2950 0.3000 0.2800 0.2900 209,148 +0.00(+0.00%)
Apr 27, 2018 0.3000 0.3050 0.2900 0.2900 432,200 -0.01(-3.33%)
Apr 26, 2018 0.3050 0.3050 0.2850 0.3000 494,200 -0.01(-1.64%)
Apr 25, 2018 0.2700 0.3050 0.2600 0.3050 2,126,050 +0.05(+19.61%)
Apr 24, 2018 0.2500 0.2850 0.2500 0.2550 1,347,000 +0.01(+2.00%)
Apr 23, 2018 0.2450 0.2500 0.2450 0.2500 321,644 +0.01(+2.04%)
Apr 20, 2018 0.2500 0.2500 0.2400 0.2450 379,100 -0.01(-2.00%)
Apr 19, 2018 0.2500 0.2500 0.2400 0.2500 132,850 +0.00(+0.00%)
Apr 18, 2018 0.2450 0.2500 0.2450 0.2500 294,440 +0.00(+0.00%)
Apr 17, 2018 0.2550 0.2550 0.2450 0.2500 99,400 +0.01(+2.04%)
Apr 16, 2018 0.2550 0.2550 0.2400 0.2450 525,200 -0.01(-2.00%)
Apr 13, 2018 0.2500 0.2550 0.2450 0.2500 190,300 +0.00(+0.00%)
Apr 12, 2018 0.2550 0.2550 0.2500 0.2500 503,500 +0.00(+0.00%)
Apr 11, 2018 0.2700 0.2750 0.2450 0.2500 1,347,370 -0.03(-9.09%)
Apr 10, 2018 0.2850 0.2850 0.2650 0.2750 43,500 -0.01(-1.79%)
Apr 09, 2018 0.2850 0.2850 0.2650 0.2800 177,000 -0.01(-3.45%)
Apr 06, 2018 0.3000 0.3000 0.2800 0.2900 1,124,194 -0.02(-4.92%)
Apr 05, 2018 0.2700 0.3050 0.2700 0.3050 4,206,792 +0.05(+19.61%)
Apr 04, 2018 0.2650 0.2650 0.2450 0.2550 655,805 +0.01(+2.00%)
Apr 03, 2018 0.2550 0.2700 0.2450 0.2500 1,086,500 +0.01(+2.04%)
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.