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, 2020 1.030 1.030 1.030 0 +0.03(+3.00%)
Dec 30, 2020 0.9800 1.010 0.9700 1.000 47,213 +0.04(+4.17%)
Dec 29, 2020 0.9300 0.9600 0.9200 0.9600 88,150 +0.04(+4.35%)
Dec 24, 2020 0.9200 0.9200 0.9200 0 -0.05(-5.15%)
Dec 23, 2020 0.9400 0.9700 0.9400 0.9700 29,000 +0.04(+4.30%)
Dec 22, 2020 0.9500 0.9500 0.9300 0.9300 45,665 +0.00(+0.00%)
Dec 21, 2020 0.9100 0.9400 0.9100 0.9300 42,150 +0.01(+1.09%)
Dec 18, 2020 0.9100 0.9200 0.9000 0.9200 85,140 +0.02(+2.22%)
Dec 17, 2020 0.9000 0.9300 0.8900 0.9000 126,770 +0.01(+1.12%)
Dec 16, 2020 0.9000 0.9000 0.8800 0.8900 121,241 -0.01(-1.11%)
Dec 15, 2020 0.8900 0.9000 0.8700 0.9000 114,500 +0.00(+0.00%)
Dec 14, 2020 0.9200 0.9300 0.8600 0.9000 118,110 -0.03(-3.23%)
Dec 11, 2020 0.9400 0.9400 0.9300 0.9300 14,841 +0.00(+0.00%)
Dec 10, 2020 0.9200 0.9300 0.9200 0.9300 17,625 +0.00(+0.00%)
Dec 09, 2020 0.9400 0.9400 0.9200 0.9300 29,320 -0.01(-1.06%)
Dec 08, 2020 1.000 1.000 0.9300 0.9400 108,975 -0.10(-9.62%)
Dec 07, 2020 1.060 1.060 1.020 1.040 19,697 +0.02(+1.96%)
Dec 04, 2020 1.030 1.030 1.020 1.020 12,380 +0.02(+2.00%)
Dec 03, 2020 1.060 1.060 1.000 1.000 46,700 -0.03(-2.91%)
Dec 02, 2020 1.060 1.070 1.000 1.030 98,297 +0.03(+3.00%)
Dec 01, 2020 0.9500 1.000 0.9400 1.000 72,965 +0.07(+7.53%)
Nov 30, 2020 0.9200 0.9300 0.9000 0.9300 101,278 +0.03(+3.33%)
Nov 27, 2020 0.9200 0.9200 0.9000 0.9000 42,351 -0.02(-2.17%)
Nov 26, 2020 0.9200 0.9200 0.9000 0.9200 44,835 +0.02(+2.22%)
Nov 25, 2020 0.8900 0.9200 0.8900 0.9000 83,830 +0.01(+1.12%)
Nov 24, 2020 0.9200 0.9300 0.8700 0.8900 187,878 -0.08(-8.25%)
Nov 23, 2020 0.9900 1.000 0.9500 0.9700 58,079 -0.03(-3.00%)
Nov 20, 2020 1.000 1.030 1.000 1.000 63,919 +0.00(+0.00%)
Nov 19, 2020 1.020 1.020 0.9800 1.000 27,527 -0.03(-2.91%)
Nov 18, 2020 1.030 1.030 1.000 1.030 71,895 +0.00(+0.00%)
Nov 17, 2020 1.010 1.030 0.9900 1.030 46,693 +0.03(+3.00%)
Nov 16, 2020 1.020 1.040 0.9900 1.000 53,300 +0.00(+0.00%)
Nov 13, 2020 1.030 1.060 0.9900 1.000 109,090 +0.00(+0.00%)
Nov 12, 2020 1.000 1.010 0.9900 1.000 47,141 +0.01(+1.01%)
Nov 11, 2020 1.030 1.030 0.9300 0.9900 152,601 -0.04(-3.88%)
Nov 10, 2020 1.020 1.030 0.9800 1.030 142,562 -0.03(-2.83%)
Nov 09, 2020 1.060 1.070 0.9800 1.060 185,199 -0.02(-1.85%)
Nov 06, 2020 1.100 1.150 1.050 1.080 81,878 +0.01(+0.93%)
Nov 05, 2020 1.070 1.080 1.020 1.070 173,573 +0.02(+1.90%)
Nov 04, 2020 1.120 1.130 1.040 1.050 119,611 -0.08(-7.08%)
Nov 03, 2020 1.120 1.130 1.110 1.130 39,512 +0.03(+2.73%)
Nov 02, 2020 1.130 1.180 1.100 1.100 35,110 -0.01(-0.90%)
Oct 30, 2020 1.120 1.130 1.050 1.110 19,625 -0.04(-3.48%)
Oct 29, 2020 1.100 1.160 1.080 1.150 32,520 +0.03(+2.68%)
Oct 28, 2020 1.150 1.190 1.010 1.120 111,184 -0.03(-2.61%)
Oct 27, 2020 1.150 1.170 1.140 1.150 37,135 +0.00(+0.00%)
Oct 26, 2020 1.260 1.260 1.150 1.150 76,404 -0.07(-5.74%)
Oct 23, 2020 1.240 1.240 1.190 1.220 86,983 +0.03(+2.52%)
Oct 22, 2020 1.300 1.300 1.180 1.190 64,259 -0.11(-8.46%)
Oct 21, 2020 1.260 1.300 1.210 1.300 48,327 +0.03(+2.36%)
Oct 20, 2020 1.320 1.320 1.250 1.270 37,529 -0.04(-3.05%)
Oct 19, 2020 1.380 1.400 1.310 1.310 48,400 -0.05(-3.68%)
Oct 16, 2020 1.360 1.410 1.340 1.360 22,177 +0.03(+2.26%)
Oct 15, 2020 1.390 1.390 1.320 1.330 26,919 -0.07(-5.00%)
Oct 14, 2020 1.440 1.440 1.370 1.400 79,148 +0.01(+0.72%)
Oct 13, 2020 1.400 1.400 1.290 1.390 106,193 +0.00(+0.00%)
Oct 09, 2020 1.390 1.390 1.390 0 +0.06(+4.51%)
Oct 08, 2020 1.420 1.420 1.320 1.330 57,478 -0.09(-6.34%)
Oct 07, 2020 1.420 1.450 1.400 1.420 26,739 -0.01(-0.70%)
Oct 06, 2020 1.440 1.460 1.430 1.430 23,366 -0.02(-1.38%)
Oct 05, 2020 1.490 1.490 1.430 1.450 32,841 -0.05(-3.33%)
Oct 02, 2020 1.490 1.500 1.460 1.500 31,298 +0.05(+3.45%)
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.