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, 2018 0.2700 0.2700 0.2500 0.2550 398,700 -0.01(-3.77%)
Feb 27, 2018 0.3050 0.3050 0.2600 0.2650 807,456 -0.05(-15.87%)
Feb 26, 2018 0.3050 0.3250 0.2900 0.3150 1,105,720 +0.01(+1.61%)
Feb 23, 2018 0.2750 0.3150 0.2750 0.3100 570,740 +0.03(+12.73%)
Feb 22, 2018 0.2800 0.2800 0.2600 0.2750 459,674 -0.01(-5.17%)
Feb 21, 2018 0.3000 0.3000 0.2850 0.2900 104,500 +0.01(+1.75%)
Feb 20, 2018 0.2850 0.3000 0.2750 0.2850 224,000 +0.00(+0.00%)
Feb 16, 2018 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Feb 15, 2018 0.2800 0.2850 0.2750 0.2750 140,500 +0.00(+0.00%)
Feb 14, 2018 0.2800 0.2800 0.2600 0.2750 182,000 -0.01(-1.79%)
Feb 13, 2018 0.2700 0.2800 0.2700 0.2800 229,000 +0.01(+1.82%)
Feb 12, 2018 0.2950 0.2950 0.2600 0.2750 127,400 +0.01(+1.85%)
Feb 09, 2018 0.2700 0.2700 0.2600 0.2700 227,542 -0.01(-3.57%)
Feb 08, 2018 0.2800 0.2800 0.2800 0.2800 85,333 -0.01(-3.45%)
Feb 07, 2018 0.2650 0.2950 0.2650 0.2900 143,025 +0.02(+7.41%)
Feb 06, 2018 0.2750 0.2850 0.2650 0.2700 262,500 -0.02(-6.90%)
Feb 05, 2018 0.2800 0.2900 0.2750 0.2900 112,200 +0.01(+3.57%)
Feb 02, 2018 0.2950 0.2950 0.2650 0.2800 376,600 +0.00(+0.00%)
Feb 01, 2018 0.2800 0.2950 0.2750 0.2800 191,500 -0.01(-5.08%)
Jan 31, 2018 0.2900 0.2950 0.2600 0.2950 436,839 +0.01(+3.51%)
Jan 30, 2018 0.2950 0.2950 0.2850 0.2850 49,133 -0.01(-1.72%)
Jan 29, 2018 0.3000 0.3000 0.2800 0.2900 518,363 -0.01(-3.33%)
Jan 26, 2018 0.3050 0.3100 0.3000 0.3000 289,725 +0.00(+0.00%)
Jan 25, 2018 0.2950 0.3100 0.2950 0.3000 300,500 +0.00(+0.00%)
Jan 24, 2018 0.3000 0.3150 0.3000 0.3000 258,900 +0.00(+0.00%)
Jan 23, 2018 0.3400 0.3400 0.3000 0.3000 231,020 -0.03(-9.09%)
Jan 22, 2018 0.3200 0.3400 0.3000 0.3300 219,200 +0.01(+3.13%)
Jan 19, 2018 0.2900 0.3200 0.2900 0.3200 484,525 +0.03(+8.47%)
Jan 18, 2018 0.2950 0.3000 0.2600 0.2950 259,000 +0.00(+0.00%)
Jan 17, 2018 0.2900 0.3100 0.2850 0.2950 341,161 +0.01(+1.72%)
Jan 16, 2018 0.2850 0.2850 0.2900 327,700 +0.01(+1.75%)
Jan 15, 2018 0.3000 0.3000 0.2850 0.2850 205,500 -0.02(-5.00%)
Jan 12, 2018 0.2950 0.3000 0.2950 0.3000 66,239 +0.00(+0.00%)
Jan 11, 2018 0.3000 0.3050 0.3000 0.3000 120,500 -0.01(-1.64%)
Jan 10, 2018 0.3100 0.3150 0.3050 0.3050 66,000 +0.01(+1.67%)
Jan 09, 2018 0.3050 0.3050 0.2850 0.3000 226,500 -0.01(-1.64%)
Jan 08, 2018 0.3100 0.3200 0.3050 0.3050 34,000 +0.01(+1.67%)
Jan 05, 2018 0.3000 0.3050 0.3000 0.3000 130,150 +0.00(+0.00%)
Jan 04, 2018 0.3000 0.3000 0.2850 0.3000 120,500 +0.02(+5.26%)
Jan 03, 2018 0.3000 0.3000 0.2850 0.2850 99,600 -0.03(-8.06%)
Jan 02, 2018 0.3000 0.3100 0.3000 0.3100 71,700 +0.02(+6.90%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 28, 2017 0.3000 0.3100 0.2850 0.2900 344,000 +0.01(+3.57%)
Dec 27, 2017 0.3200 0.3200 0.2750 0.2800 272,150 -0.05(-15.15%)
Dec 22, 2017 0.2950 0.3300 0.2600 0.3300 224,900 +0.03(+8.20%)
Dec 21, 2017 0.3200 0.3250 0.3050 0.3050 669,800 -0.04(-10.29%)
Dec 20, 2017 0.3400 0.3400 0.3300 0.3400 116,100 +0.00(+0.00%)
Dec 19, 2017 0.3250 0.3400 0.3050 0.3400 842,560 +0.02(+6.25%)
Dec 18, 2017 0.3200 0.3250 0.3000 0.3200 675,100 +0.02(+6.67%)
Dec 15, 2017 0.3000 0.3250 0.3000 0.3000 724,000 +0.01(+3.45%)
Dec 14, 2017 0.2650 0.2900 0.2650 0.2900 781,992 +0.02(+9.43%)
Dec 13, 2017 0.2650 0.2700 0.2600 0.2650 313,200 +0.00(+0.00%)
Dec 12, 2017 0.2500 0.2700 0.2450 0.2650 440,300 +0.01(+3.92%)
Dec 11, 2017 0.2650 0.2700 0.2500 0.2550 309,600 -0.02(-5.56%)
Dec 08, 2017 0.2700 0.2750 0.2650 0.2700 168,600 -0.01(-1.82%)
Dec 07, 2017 0.2650 0.2800 0.2650 0.2750 119,900 -0.01(-1.79%)
Dec 06, 2017 0.2850 0.2850 0.2700 0.2800 234,400 -0.00(-1.75%)
Dec 05, 2017 0.3050 0.3200 0.2800 0.2850 853,153 -0.02(-6.56%)
Dec 04, 2017 0.3200 0.3200 0.3000 0.3050 346,883 -0.02(-4.69%)
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.