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 (%)
Sep 30, 2019 0.1700 0.1730 0.1600 0.1600 2,365,778 -0.01(-8.57%)
Sep 27, 2019 0.1900 0.1900 0.1650 0.1750 687,350 -0.01(-5.41%)
Sep 26, 2019 0.1850 0.1880 0.1800 0.1850 222,000 -0.01(-2.63%)
Sep 25, 2019 0.2000 0.2050 0.1900 0.1900 639,050 -0.01(-5.00%)
Sep 24, 2019 0.2050 0.2050 0.1950 0.2000 2,203,650 +0.00(+0.00%)
Sep 23, 2019 0.2000 0.2100 0.2000 0.2000 485,430 +0.01(+2.56%)
Sep 20, 2019 0.1950 0.2000 0.1900 0.1950 405,700 +0.01(+2.63%)
Sep 19, 2019 0.2050 0.2050 0.1900 0.1900 921,220 -0.02(-9.52%)
Sep 18, 2019 0.2000 0.2200 0.1950 0.2100 1,857,741 +0.01(+7.69%)
Sep 17, 2019 0.1950 0.2050 0.1950 0.1950 303,604 +0.00(+0.00%)
Sep 16, 2019 0.2000 0.2000 0.1850 0.1950 302,875 -0.01(-2.50%)
Sep 13, 2019 0.2100 0.2150 0.2000 0.2000 304,058 -0.00(-2.44%)
Sep 12, 2019 0.1950 0.2150 0.1950 0.2050 1,304,350 +0.01(+5.13%)
Sep 11, 2019 0.2000 0.2000 0.1850 0.1950 1,583,700 +0.00(+0.00%)
Sep 10, 2019 0.1850 0.1950 0.1750 0.1950 460,227 +0.01(+2.63%)
Sep 09, 2019 0.2000 0.2000 0.1800 0.1900 670,670 -0.01(-2.56%)
Sep 06, 2019 0.2050 0.2150 0.1900 0.1950 661,379 -0.01(-2.50%)
Sep 05, 2019 0.2300 0.2300 0.2000 0.2000 1,033,250 -0.02(-11.11%)
Sep 04, 2019 0.2250 0.2300 0.2200 0.2250 783,902 -0.01(-2.17%)
Sep 03, 2019 0.2400 0.2600 0.2250 0.2300 2,551,437 +0.00(+0.00%)
Aug 30, 2019 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Aug 29, 2019 0.2350 0.2400 0.2250 0.2250 541,389 +0.00(+0.00%)
Aug 28, 2019 0.2400 0.2450 0.2250 0.2250 1,023,469 +0.00(+0.00%)
Aug 27, 2019 0.2450 0.2450 0.2250 0.2250 813,635 -0.02(-8.16%)
Aug 26, 2019 0.2500 0.2600 0.2300 0.2450 1,890,953 +0.01(+6.52%)
Aug 23, 2019 0.1800 0.2350 0.1800 0.2300 3,195,201 +0.04(+21.05%)
Aug 22, 2019 0.1650 0.1950 0.1650 0.1900 1,966,804 +0.02(+11.76%)
Aug 21, 2019 0.1650 0.1700 0.1650 0.1700 167,288 +0.01(+3.03%)
Aug 20, 2019 0.1700 0.1700 0.1600 0.1650 124,950 -0.01(-2.94%)
Aug 19, 2019 0.1700 0.1700 0.1650 0.1700 282,215 +0.00(+0.00%)
Aug 16, 2019 0.1800 0.1800 0.1700 0.1700 348,951 -0.00(-2.86%)
Aug 15, 2019 0.1800 0.1900 0.1750 0.1750 1,396,512 +0.00(+2.94%)
Aug 14, 2019 0.1650 0.1700 0.1650 0.1700 858,659 +0.01(+3.03%)
Aug 13, 2019 0.1750 0.1750 0.1650 0.1650 298,400 -0.01(-2.94%)
Aug 12, 2019 0.1750 0.1750 0.1650 0.1700 278,505 +0.00(+0.00%)
Aug 09, 2019 0.1750 0.1800 0.1700 0.1700 236,403 +0.00(+0.00%)
Aug 08, 2019 0.1850 0.1850 0.1650 0.1700 475,352 -0.01(-8.11%)
Aug 07, 2019 0.1700 0.2000 0.1700 0.1850 2,140,366 +0.02(+12.12%)
Aug 06, 2019 0.1600 0.1650 0.1600 0.1650 477,500 +0.01(+6.45%)
Aug 02, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 01, 2019 0.1600 0.1600 0.1500 0.1550 262,302 +0.00(+0.00%)
Jul 31, 2019 0.1600 0.1600 0.1550 0.1550 56,700 +0.00(+0.00%)
Jul 30, 2019 0.1650 0.1650 0.1550 0.1550 309,100 -0.01(-3.13%)
Jul 29, 2019 0.1700 0.1700 0.1600 0.1600 170,902 -0.01(-3.03%)
Jul 26, 2019 0.1600 0.1650 0.1600 0.1650 78,140 +0.01(+3.13%)
Jul 25, 2019 0.1600 0.1650 0.1600 0.1600 414,500 +0.00(+0.00%)
Jul 24, 2019 0.1600 0.1650 0.1600 0.1600 85,500 +0.00(+0.00%)
Jul 23, 2019 0.1700 0.1700 0.1600 0.1600 401,613 -0.01(-8.57%)
Jul 22, 2019 0.1800 0.1800 0.1700 0.1750 397,743 -0.01(-2.78%)
Jul 19, 2019 0.1800 0.1850 0.1800 0.1800 499,058 -0.01(-2.70%)
Jul 18, 2019 0.1600 0.1900 0.1550 0.1850 1,928,573 +0.02(+15.62%)
Jul 17, 2019 0.1600 0.1650 0.1550 0.1600 381,200 +0.00(+0.00%)
Jul 16, 2019 0.1550 0.1650 0.1550 0.1600 1,733,675 +0.01(+3.23%)
Jul 15, 2019 0.1550 0.1550 0.1500 0.1550 63,000 +0.00(+0.00%)
Jul 12, 2019 0.1600 0.1600 0.1550 0.1550 501,000 -0.01(-3.13%)
Jul 11, 2019 0.1500 0.1600 0.1500 0.1600 39,050 +0.01(+3.23%)
Jul 10, 2019 0.1600 0.1600 0.1550 0.1550 383,000 +0.00(+0.00%)
Jul 09, 2019 0.1550 0.1550 0.1500 0.1550 69,629 +0.00(+0.00%)
Jul 08, 2019 0.1650 0.1700 0.1550 0.1550 496,800 -0.01(-3.13%)
Jul 05, 2019 0.1700 0.1700 0.1600 0.1600 287,150 -0.01(-3.03%)
Jul 04, 2019 0.1700 0.1700 0.1650 0.1650 61,329 -0.01(-2.94%)
Jul 03, 2019 0.1700 0.1750 0.1600 0.1700 141,500 -0.00(-2.86%)
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.