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 (%)
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%)
Jul 02, 2020 1.570 1.580 1.520 1.530 215,675 +0.00(+0.00%)
Jun 30, 2020 1.530 1.530 1.530 0 +0.06(+4.08%)
Jun 29, 2020 1.200 1.700 1.190 1.470 1,183,405 +0.49(+50.00%)
Jun 26, 2020 0.7800 1.250 0.7800 0.9800 1,151,391 +0.20(+25.64%)
Jun 25, 2020 0.8000 0.8000 0.7700 0.7800 46,002 -0.03(-3.70%)
Jun 24, 2020 0.8300 0.8300 0.7800 0.8100 70,925 -0.02(-2.41%)
Jun 23, 2020 0.8000 0.8300 0.7900 0.8300 50,949 +0.03(+3.75%)
Jun 22, 2020 0.8000 0.8000 0.7600 0.8000 34,367 +0.00(+0.00%)
Jun 19, 2020 0.7900 0.8000 0.7800 0.8000 52,579 +0.02(+2.56%)
Jun 18, 2020 0.7600 0.7800 0.7600 0.7800 18,727 +0.02(+2.63%)
Jun 17, 2020 0.7700 0.7700 0.7500 0.7600 23,702 +0.01(+1.33%)
Jun 16, 2020 0.7700 0.7700 0.7400 0.7500 8,900 +0.00(+0.00%)
Jun 15, 2020 0.7300 0.7500 0.7100 0.7500 101,839 +0.01(+1.35%)
Jun 12, 2020 0.7600 0.8200 0.7300 0.7400 79,913 -0.08(-9.76%)
Jun 11, 2020 0.8600 0.8900 0.8200 0.8200 421,150 +0.05(+6.49%)
Jun 10, 2020 0.7000 0.7700 0.6800 0.7700 109,705 +0.07(+10.00%)
Jun 09, 2020 0.7500 0.8300 0.6000 0.7000 128,027 +0.62(+833.33%)
Jun 08, 2020 0.0750 0.0800 0.0750 0.0750 2,460,935 -0.01(-6.25%)
Jun 05, 2020 0.0800 0.0800 0.0750 0.0800 450,000 +0.00(+0.00%)
Jun 04, 2020 0.0750 0.0800 0.0750 0.0800 1,160,261 +0.01(+6.67%)
Jun 03, 2020 0.0700 0.0750 0.0700 0.0750 936,407 +0.00(+7.14%)
Jun 02, 2020 0.0750 0.0750 0.0700 0.0700 1,180,559 +0.00(+0.00%)
Jun 01, 2020 0.0750 0.0750 0.0700 0.0700 3,194,454 -0.00(-6.67%)
May 29, 2020 0.0800 0.0800 0.0700 0.0750 1,250,550 +0.00(+0.00%)
May 28, 2020 0.0800 0.0850 0.0700 0.0750 3,925,808 +0.00(+0.00%)
May 27, 2020 0.0700 0.0800 0.0700 0.0750 3,702,605 +0.00(+7.14%)
May 26, 2020 0.0800 0.0800 0.0700 0.0700 2,165,108 -0.01(-12.50%)
May 25, 2020 0.0850 0.0850 0.0800 0.0800 473,725 +0.00(+0.00%)
May 22, 2020 0.0800 0.0850 0.0800 0.0800 1,007,000 +0.00(+0.00%)
May 21, 2020 0.0850 0.0850 0.0800 0.0800 521,430 -0.01(-11.11%)
May 20, 2020 0.0950 0.1000 0.0900 0.0900 733,056 -0.01(-5.26%)
May 19, 2020 0.0800 0.1000 0.0800 0.0950 1,964,750 +0.02(+26.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 14, 2020 0.0650 0.0700 0.0650 0.0700 139,000 +0.01(+7.69%)
May 13, 2020 0.0650 0.0700 0.0650 0.0650 440,500 +0.00(+0.00%)
May 12, 2020 0.0700 0.0700 0.0650 0.0650 1,699,290 -0.01(-13.33%)
May 11, 2020 0.0750 0.0750 0.0700 0.0750 1,043,730 +0.00(+0.00%)
May 08, 2020 0.0750 0.0750 0.0750 0.0750 400,700 +0.00(+0.00%)
May 07, 2020 0.0750 0.0750 0.0750 0.0750 1,017,143 +0.00(+0.00%)
May 06, 2020 0.0800 0.0800 0.0750 0.0750 37,957 +0.00(+0.00%)
May 05, 2020 0.0800 0.0800 0.0750 0.0750 242,334 -0.01(-6.25%)
May 04, 2020 0.0800 0.0850 0.0800 0.0800 333,250 +0.00(+0.00%)
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.