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 (%)
Feb 28, 2022 0.4000 0.4000 0.3600 0.3650 57,200 -0.02(-3.95%)
Feb 25, 2022 0.3850 0.3850 0.3800 0.3800 19,000 -0.01(-2.56%)
Feb 24, 2022 0.4250 0.4250 0.3900 0.3900 14,515 +0.01(+2.63%)
Feb 23, 2022 0.3850 0.3850 0.3800 0.3800 13,690 -0.01(-1.30%)
Feb 22, 2022 0.3900 0.4000 0.3850 0.3850 17,610 -0.01(-1.28%)
Feb 18, 2022 0.3900 0 +0.01(+1.30%)
Feb 17, 2022 0.4000 0.4050 0.3850 0.3850 20,565 +0.00(+0.00%)
Feb 16, 2022 0.3850 0.3850 0.3850 0.3850 1,500 +0.00(+0.00%)
Feb 15, 2022 0.3750 0.3850 0.3750 0.3850 118,349 -0.01(-1.28%)
Feb 14, 2022 0.3850 0.3900 0.3850 0.3900 14,600 +0.01(+2.63%)
Feb 11, 2022 0.3850 0.3850 0.3800 0.3800 28,731 +0.01(+1.33%)
Feb 10, 2022 0.3850 0.3850 0.3750 0.3750 61,000 -0.03(-6.25%)
Feb 09, 2022 0.3900 0.4000 0.3900 0.4000 377,402 +0.02(+5.26%)
Feb 08, 2022 0.3950 0.3950 0.3800 0.3800 86,925 -0.02(-5.00%)
Feb 07, 2022 0.3900 0.4100 0.3900 0.4000 6,500 +0.00(+0.00%)
Feb 04, 2022 0.3900 0.4000 0.3900 0.4000 8,500 +0.02(+5.26%)
Feb 03, 2022 0.4000 0.3800 0.3800 123,073 -0.02(-5.00%)
Feb 02, 2022 0.4000 0.4000 0.4000 0.4000 3,531 +0.00(+0.00%)
Feb 01, 2022 0.4100 0.4100 0.4000 0.4000 39,500 -0.01(-2.44%)
Jan 31, 2022 0.4450 0.4450 0.4100 0.4100 58,100 -0.01(-1.20%)
Jan 28, 2022 0.4200 0.4200 0.4150 0.4150 61,153 -0.01(-1.19%)
Jan 27, 2022 0.4600 0.4600 0.4150 0.4200 142,592 -0.04(-8.70%)
Jan 25, 2022 0.4600 0 +0.02(+4.55%)
Jan 24, 2022 0.4700 0.4700 0.4400 0.4400 27,995 -0.03(-5.38%)
Jan 21, 2022 0.4750 0.4750 0.4650 0.4650 15,385 -0.01(-2.11%)
Jan 20, 2022 0.4850 0.4850 0.4750 0.4750 120,600 +0.01(+1.06%)
Jan 19, 2022 0.4850 0.4900 0.4700 0.4700 34,536 +0.00(+1.08%)
Jan 18, 2022 0.4700 0.4700 0.4650 0.4650 4,100 -0.01(-3.12%)
Jan 17, 2022 0.4800 0.4800 0.4800 0.4800 11,500 +0.00(+0.00%)
Jan 14, 2022 0.4800 0.4950 0.4800 0.4800 47,066 -0.01(-2.04%)
Jan 13, 2022 0.4700 0.4900 0.4700 0.4900 8,100 +0.03(+6.52%)
Jan 12, 2022 0.4700 0.4700 0.4600 0.4600 11,776 +0.00(+0.00%)
Jan 10, 2022 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Jan 07, 2022 0.4900 0.4900 0.4900 0.4900 500 -0.01(-1.01%)
Jan 06, 2022 0.5000 0.5100 0.4950 0.4950 249,614 -0.03(-4.81%)
Jan 05, 2022 0.5200 0.5300 0.5200 0.5200 3,000 +0.00(+0.00%)
Jan 04, 2022 0.5200 0.5200 0.4950 0.5200 17,800 +0.03(+6.12%)
Dec 31, 2021 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Dec 30, 2021 0.4550 0.4750 0.4550 0.4700 20,625 +0.00(+0.00%)
Dec 29, 2021 0.5100 0.5100 0.4700 0.4700 102,046 -0.05(-9.62%)
Dec 24, 2021 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 23, 2021 0.5400 0.5400 0.5200 0.5200 71,750 +0.03(+6.12%)
Dec 22, 2021 0.5200 0.5200 0.4900 0.4900 13,619 -0.01(-2.00%)
Dec 21, 2021 0.5600 0.5600 0.5000 0.5000 221,229 -0.06(-10.71%)
Dec 20, 2021 0.6000 0.6000 0.5600 0.5600 46,650 -0.05(-8.20%)
Dec 17, 2021 0.5900 0.6200 0.5900 0.6100 7,670 +0.05(+8.93%)
Dec 16, 2021 0.5900 0.6400 0.5600 0.5600 37,293 +0.01(+1.82%)
Dec 15, 2021 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Dec 14, 2021 0.5500 0.5500 0.5500 0.5500 5,100 +0.00(+0.00%)
Dec 13, 2021 0.5500 0.5500 0.5400 0.5500 9,195 +0.01(+1.85%)
Dec 10, 2021 0.5300 0.5400 0.5100 0.5400 44,768 +0.04(+8.00%)
Dec 09, 2021 0.4700 0.5000 0.4700 0.5000 20,400 +0.04(+9.89%)
Dec 08, 2021 0.4650 0.4650 0.4550 0.4550 12,550 -0.01(-1.09%)
Dec 07, 2021 0.4650 0.4650 0.4600 0.4600 11,620 -0.01(-1.08%)
Dec 06, 2021 0.4900 0.4900 0.4650 0.4650 9,002 -0.02(-5.10%)
Dec 03, 2021 0.5100 0.5500 0.4900 0.4900 11,000 -0.02(-3.92%)
Dec 02, 2021 0.4900 0.5100 0.4600 0.5100 24,400 +0.01(+2.00%)
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.