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 (%)
Mar 31, 2020 0.0550 0.0600 0.0550 0.0600 164,727 +0.00(+9.09%)
Mar 30, 2020 0.0550 0.0550 0.0550 0.0550 63,750 -0.00(-8.33%)
Mar 27, 2020 0.0650 0.0650 0.0600 0.0600 205,300 -0.01(-7.69%)
Mar 26, 2020 0.0650 0.0700 0.0600 0.0650 211,350 +0.00(+0.00%)
Mar 25, 2020 0.0550 0.0650 0.0550 0.0650 375,677 +0.01(+18.18%)
Mar 24, 2020 0.0550 0.0600 0.0550 0.0550 336,400 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0550 0.0500 0.0550 331,500 +0.00(+10.00%)
Mar 20, 2020 0.0550 0.0550 0.0500 0.0500 569,450 -0.00(-9.09%)
Mar 19, 2020 0.0500 0.0600 0.0500 0.0550 252,383 +0.00(+0.00%)
Mar 18, 2020 0.0550 0.0600 0.0500 0.0550 252,710 +0.00(+0.00%)
Mar 17, 2020 0.0500 0.0550 0.0400 0.0550 1,027,700 +0.01(+22.22%)
Mar 16, 2020 0.0450 0.0450 0.0350 0.0450 549,728 -0.01(-18.18%)
Mar 13, 2020 0.0550 0.0550 0.0550 0.0550 263,000 +0.00(+0.00%)
Mar 12, 2020 0.0550 0.0550 0.0400 0.0550 1,061,333 -0.00(-8.33%)
Mar 11, 2020 0.0650 0.0650 0.0600 0.0600 185,500 -0.01(-7.69%)
Mar 10, 2020 0.0650 0.0650 0.0600 0.0650 728,399 +0.00(+0.00%)
Mar 09, 2020 0.0750 0.0750 0.0650 0.0650 535,665 -0.01(-13.33%)
Mar 06, 2020 0.0800 0.0800 0.0750 0.0750 17,713 -0.01(-6.25%)
Mar 05, 2020 0.0850 0.0850 0.0800 0.0800 658,680 -0.01(-5.88%)
Mar 04, 2020 0.0850 0.0850 0.0800 0.0850 682,350 +0.00(+0.00%)
Mar 03, 2020 0.0750 0.0850 0.0750 0.0850 1,723,920 +0.01(+13.33%)
Mar 02, 2020 0.0700 0.0800 0.0650 0.0750 470,050 +0.00(+7.14%)
Feb 28, 2020 0.0800 0.0800 0.0650 0.0700 887,935 -0.01(-12.50%)
Feb 27, 2020 0.0950 0.0950 0.0800 0.0800 629,080 -0.01(-11.11%)
Feb 26, 2020 0.0900 0.0950 0.0900 0.0900 430,500 -0.01(-5.26%)
Feb 25, 2020 0.1000 0.1000 0.0950 0.0950 640,048 -0.01(-5.00%)
Feb 24, 2020 0.1000 0.1000 0.1000 0.1000 324,800 +0.00(+0.00%)
Feb 21, 2020 0.1050 0.1100 0.1000 0.1000 453,796 -0.01(-9.09%)
Feb 20, 2020 0.1050 0.1100 0.1050 0.1100 324,255 +0.01(+4.76%)
Feb 19, 2020 0.1000 0.1050 0.1000 0.1050 71,800 +0.00(+5.00%)
Feb 18, 2020 0.1000 0.1000 0.0950 0.1000 546,200 +0.00(+0.00%)
Feb 14, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2020 0.1000 0.1000 0.0950 0.1000 106,880 +0.00(+0.00%)
Feb 12, 2020 0.1000 0.1000 0.1000 0.1000 361,799 +0.00(+0.00%)
Feb 11, 2020 0.1050 0.1050 0.0950 0.1000 958,500 -0.00(-4.76%)
Feb 10, 2020 0.1000 0.1050 0.1000 0.1050 54,300 +0.00(+0.00%)
Feb 07, 2020 0.1000 0.1050 0.1000 0.1050 143,913 +0.00(+5.00%)
Feb 06, 2020 0.1000 0.1050 0.1000 0.1000 41,100 +0.00(+0.00%)
Feb 05, 2020 0.1050 0.1050 0.1000 0.1000 216,940 +0.00(+0.00%)
Feb 04, 2020 0.1000 0.1050 0.1000 0.1000 645,000 +0.00(+0.00%)
Feb 03, 2020 0.1100 0.1100 0.1000 0.1000 265,500 -0.01(-9.09%)
Jan 31, 2020 0.1150 0.1150 0.1100 0.1100 309,800 +0.00(+0.00%)
Jan 30, 2020 0.1150 0.1150 0.1050 0.1100 315,700 +0.00(+0.00%)
Jan 29, 2020 0.1150 0.1150 0.1100 0.1100 112,500 +0.00(+0.00%)
Jan 28, 2020 0.1100 0.1100 0.1100 0.1100 36,260 -0.01(-4.35%)
Jan 27, 2020 0.1150 0.1200 0.1150 0.1150 233,077 +0.00(+0.00%)
Jan 24, 2020 0.1100 0.1150 0.1100 0.1150 134,100 +0.01(+4.55%)
Jan 23, 2020 0.1150 0.1200 0.1100 0.1100 135,941 -0.01(-8.33%)
Jan 22, 2020 0.1150 0.1200 0.1150 0.1200 58,800 +0.00(+4.35%)
Jan 21, 2020 0.1200 0.1200 0.1150 0.1150 280,897 -0.00(-4.17%)
Jan 20, 2020 0.1250 0.1250 0.1200 0.1200 264,300 +0.00(+0.00%)
Jan 17, 2020 0.1250 0.1250 0.1200 0.1200 255,625 +0.00(+0.00%)
Jan 16, 2020 0.1150 0.1200 0.1150 0.1200 494,733 +0.00(+4.35%)
Jan 15, 2020 0.1150 0.1200 0.1100 0.1150 368,610 +0.00(+0.00%)
Jan 14, 2020 0.1200 0.1200 0.1100 0.1150 498,694 -0.00(-4.17%)
Jan 13, 2020 0.1250 0.1250 0.1150 0.1200 333,046 -0.01(-4.00%)
Jan 10, 2020 0.1300 0.1300 0.1200 0.1250 395,998 -0.01(-3.85%)
Jan 09, 2020 0.1300 0.1300 0.1300 0.1300 247,600 +0.01(+4.00%)
Jan 08, 2020 0.1450 0.1450 0.1250 0.1250 561,000 -0.02(-10.71%)
Jan 07, 2020 0.1350 0.1400 0.1350 0.1400 324,170 +0.01(+3.70%)
Jan 06, 2020 0.1550 0.1550 0.1350 0.1350 556,000 -0.01(-10.00%)
Jan 03, 2020 0.1550 0.1550 0.1450 0.1500 260,700 +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.