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, 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%)
Jan 02, 2020 0.1550 0.1550 0.1450 0.1500 566,100 +0.00(+0.00%)
Dec 31, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 30, 2019 0.1500 0.1500 0.1450 0.1450 529,190 -0.01(-3.33%)
Dec 27, 2019 0.1500 0.1500 0.1450 0.1500 309,850 +0.00(+0.00%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2019 0.1250 0.1550 0.1250 0.1500 2,776,272 +0.02(+20.00%)
Dec 20, 2019 0.1250 0.1250 0.1200 0.1250 253,200 -0.01(-3.85%)
Dec 19, 2019 0.1250 0.1350 0.1250 0.1300 231,916 +0.01(+4.00%)
Dec 18, 2019 0.1300 0.1300 0.1250 0.1250 344,120 +0.00(+0.00%)
Dec 17, 2019 0.1250 0.1250 0.1200 0.1250 219,500 +0.00(+0.00%)
Dec 16, 2019 0.1250 0.1250 0.1200 0.1250 1,044,100 +0.01(+4.17%)
Dec 13, 2019 0.1250 0.1250 0.1200 0.1200 226,750 +0.00(+0.00%)
Dec 12, 2019 0.1200 0.1250 0.1200 0.1200 355,350 +0.00(+4.35%)
Dec 11, 2019 0.1200 0.1250 0.1150 0.1150 306,600 -0.00(-4.17%)
Dec 10, 2019 0.1300 0.1300 0.1200 0.1200 335,510 -0.01(-4.00%)
Dec 09, 2019 0.1300 0.1400 0.1200 0.1250 718,035 -0.01(-7.41%)
Dec 06, 2019 0.1300 0.1350 0.1250 0.1350 1,281,600 +0.00(+0.00%)
Dec 05, 2019 0.1300 0.1400 0.1250 0.1350 436,400 +0.01(+3.85%)
Dec 04, 2019 0.1200 0.1300 0.1150 0.1300 834,000 +0.00(+0.00%)
Dec 03, 2019 0.1200 0.1350 0.1200 0.1300 1,366,800 +0.01(+8.33%)
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.