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 (%)
Dec 31, 2018 0.3250 0.3250 0.3250 0 +0.04(+12.07%)
Dec 28, 2018 0.2900 0.3000 0.2800 0.2900 169,873 +0.01(+1.75%)
Dec 27, 2018 0.2900 0.2950 0.2800 0.2850 427,338 -0.01(-1.72%)
Dec 24, 2018 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Dec 21, 2018 0.3050 0.3150 0.2650 0.2650 559,697 -0.05(-15.87%)
Dec 20, 2018 0.2650 0.3300 0.2650 0.3150 857,748 +0.03(+12.50%)
Dec 19, 2018 0.2750 0.2800 0.2700 0.2800 211,060 -0.00(-1.75%)
Dec 18, 2018 0.3000 0.3150 0.2800 0.2850 285,351 -0.02(-5.00%)
Dec 17, 2018 0.3250 0.3250 0.3000 0.3000 285,200 -0.02(-6.25%)
Dec 14, 2018 0.3000 0.3300 0.3000 0.3200 181,100 +0.02(+4.92%)
Dec 13, 2018 0.3050 0.3050 0.2950 0.3050 145,510 -0.01(-1.61%)
Dec 12, 2018 0.3200 0.3300 0.3100 0.3100 280,900 -0.02(-4.62%)
Dec 11, 2018 0.3500 0.3500 0.3250 0.3250 193,562 -0.02(-7.14%)
Dec 10, 2018 0.3650 0.3850 0.3350 0.3500 530,808 -0.04(-9.09%)
Dec 07, 2018 0.2750 0.3850 0.2750 0.3850 1,231,333 +0.11(+42.59%)
Dec 06, 2018 0.2750 0.2800 0.2600 0.2700 194,522 -0.01(-1.82%)
Dec 05, 2018 0.2450 0.2750 0.2450 0.2750 321,500 +0.04(+14.58%)
Dec 04, 2018 0.2450 0.2450 0.2350 0.2400 179,080 -0.01(-2.04%)
Dec 03, 2018 0.2400 0.2450 0.2400 0.2450 219,719 +0.01(+2.08%)
Nov 30, 2018 0.2500 0.2500 0.2400 0.2400 146,800 -0.01(-2.04%)
Nov 29, 2018 0.2400 0.2550 0.2400 0.2450 40,500 +0.01(+2.08%)
Nov 28, 2018 0.2550 0.2550 0.2400 0.2400 312,650 -0.02(-5.88%)
Nov 27, 2018 0.2600 0.2600 0.2500 0.2550 57,140 -0.01(-3.77%)
Nov 26, 2018 0.2700 0.2700 0.2550 0.2650 143,570 -0.01(-1.85%)
Nov 23, 2018 0.2650 0.2800 0.2600 0.2700 210,750 -0.01(-1.82%)
Nov 22, 2018 0.2800 0.2800 0.2700 0.2750 124,600 -0.01(-1.79%)
Nov 21, 2018 0.2850 0.2950 0.2800 0.2800 232,433 +0.00(+0.00%)
Nov 20, 2018 0.2950 0.2950 0.2750 0.2800 431,500 -0.01(-3.45%)
Nov 19, 2018 0.2700 0.2950 0.2700 0.2900 521,549 +0.02(+7.41%)
Nov 16, 2018 0.2600 0.2700 0.2500 0.2700 520,750 +0.01(+3.85%)
Nov 15, 2018 0.2450 0.2600 0.2400 0.2600 195,159 +0.02(+8.33%)
Nov 14, 2018 0.2500 0.2600 0.2350 0.2400 414,261 -0.02(-5.88%)
Nov 13, 2018 0.2600 0.2650 0.2550 0.2550 335,238 -0.01(-1.92%)
Nov 12, 2018 0.2650 0.2650 0.2550 0.2600 79,000 -0.01(-1.89%)
Nov 09, 2018 0.2700 0.2700 0.2600 0.2650 101,700 +0.00(+0.00%)
Nov 08, 2018 0.2750 0.2750 0.2600 0.2650 285,700 -0.02(-5.36%)
Nov 07, 2018 0.2900 0.2900 0.2700 0.2800 111,060 -0.01(-3.45%)
Nov 06, 2018 0.2600 0.3050 0.2600 0.2900 598,120 +0.03(+13.73%)
Nov 05, 2018 0.2600 0.2700 0.2500 0.2550 416,750 -0.02(-5.56%)
Nov 02, 2018 0.2800 0.2900 0.2650 0.2700 322,461 -0.02(-6.90%)
Nov 01, 2018 0.2750 0.2950 0.2700 0.2900 352,100 +0.01(+5.45%)
Oct 31, 2018 0.2950 0.3100 0.2750 0.2750 542,310 -0.01(-5.17%)
Oct 30, 2018 0.2750 0.2900 0.2700 0.2900 274,738 +0.02(+9.43%)
Oct 29, 2018 0.3200 0.3250 0.2600 0.2650 980,063 -0.05(-15.87%)
Oct 26, 2018 0.3600 0.3600 0.3150 0.3150 1,080,100 -0.05(-13.70%)
Oct 25, 2018 0.3500 0.3650 0.3500 0.3650 201,245 +0.02(+4.29%)
Oct 24, 2018 0.3700 0.3700 0.3500 0.3500 738,200 -0.02(-5.41%)
Oct 23, 2018 0.3900 0.3900 0.3600 0.3700 569,800 -0.03(-7.50%)
Oct 22, 2018 0.4150 0.4200 0.3800 0.4000 1,619,474 +0.03(+6.67%)
Oct 19, 2018 0.3500 0.3900 0.3450 0.3750 1,210,750 +0.02(+5.63%)
Oct 18, 2018 0.3900 0.3900 0.3550 0.3550 792,164 -0.04(-10.13%)
Oct 17, 2018 0.4450 0.4500 0.3900 0.3950 1,122,862 -0.04(-10.23%)
Oct 16, 2018 0.4250 0.4400 0.4100 0.4400 1,735,517 +0.01(+2.33%)
Oct 15, 2018 0.4100 0.4500 0.3900 0.4300 3,312,339 +0.07(+17.81%)
Oct 12, 2018 0.3450 0.3650 0.3450 0.3650 322,195 +0.01(+2.82%)
Oct 11, 2018 0.3500 0.3550 0.3350 0.3550 353,856 +0.01(+4.41%)
Oct 10, 2018 0.3600 0.3600 0.3350 0.3400 463,172 -0.01(-4.23%)
Oct 09, 2018 0.3750 0.3750 0.3550 0.3550 238,800 -0.02(-4.05%)
Oct 05, 2018 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Oct 04, 2018 0.3450 0.3600 0.3400 0.3400 321,896 -0.01(-4.23%)
Oct 03, 2018 0.3750 0.3750 0.3500 0.3550 480,400 -0.03(-6.58%)
Oct 02, 2018 0.3800 0.3900 0.3750 0.3800 159,610 -0.01(-1.30%)
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.