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, 2021 0.7600 0.7600 0.7500 0.7500 16,001 +0.01(+1.35%)
Mar 30, 2021 0.7700 0.7700 0.7300 0.7400 44,560 -0.05(-6.33%)
Mar 29, 2021 0.7900 0.8000 0.7700 0.7900 14,364 +0.00(+0.00%)
Mar 26, 2021 0.7600 0.7900 0.7600 0.7900 6,440 +0.01(+1.28%)
Mar 25, 2021 0.7600 0.7800 0.7500 0.7800 12,822 +0.04(+5.41%)
Mar 24, 2021 0.7900 0.8000 0.7400 0.7400 77,400 -0.03(-3.90%)
Mar 23, 2021 0.7900 0.8100 0.7700 0.7700 127,940 -0.04(-4.94%)
Mar 22, 2021 0.8600 0.8600 0.7800 0.8100 124,181 -0.06(-6.90%)
Mar 19, 2021 0.8800 0.8850 0.8400 0.8700 30,639 -0.01(-1.14%)
Mar 18, 2021 0.8900 0.9100 0.8700 0.8800 92,789 -0.01(-1.12%)
Mar 17, 2021 0.9300 0.9300 0.8900 0.8900 97,165 -0.03(-3.26%)
Mar 16, 2021 0.9300 0.9300 0.9100 0.9200 40,939 -0.02(-2.13%)
Mar 15, 2021 0.9300 0.9400 0.9100 0.9400 104,707 +0.04(+4.44%)
Mar 12, 2021 0.9300 0.9300 0.9000 0.9000 98,246 -0.03(-3.23%)
Mar 11, 2021 0.9600 0.9600 0.9200 0.9300 157,563 -0.01(-1.06%)
Mar 10, 2021 0.9300 0.9400 0.9000 0.9400 163,231 +0.04(+4.44%)
Mar 09, 2021 0.8700 0.9400 0.8700 0.9000 144,242 +0.06(+7.14%)
Mar 08, 2021 0.8300 0.9400 0.8000 0.8400 366,750 +0.07(+9.09%)
Mar 05, 2021 0.7100 0.7700 0.7100 0.7700 34,776 +0.03(+4.05%)
Mar 04, 2021 0.7500 0.7500 0.7100 0.7400 119,400 -0.01(-1.33%)
Mar 03, 2021 0.7700 0.7700 0.7200 0.7500 361,839 -0.04(-5.06%)
Mar 02, 2021 0.8000 0.8000 0.7700 0.7900 249,150 +0.01(+1.28%)
Mar 01, 2021 0.7600 0.8500 0.7500 0.7800 709,591 +0.10(+14.71%)
Feb 26, 2021 0.6300 0.6800 0.6100 0.6800 112,643 +0.04(+6.25%)
Feb 25, 2021 0.6800 0.6800 0.6400 0.6400 223,484 -0.03(-4.48%)
Feb 24, 2021 0.7000 0.7000 0.6600 0.6700 104,264 -0.03(-4.29%)
Feb 23, 2021 0.7200 0.7200 0.6900 0.7000 178,333 +0.00(+0.00%)
Feb 22, 2021 0.6800 0.7200 0.6700 0.7000 74,339 +0.02(+2.94%)
Feb 19, 2021 0.6700 0.6800 0.6300 0.6800 147,613 +0.02(+3.03%)
Feb 18, 2021 0.6700 0.6800 0.6600 0.6600 53,824 -0.03(-4.35%)
Feb 17, 2021 0.7600 0.7600 0.6900 0.6900 180,784 -0.07(-9.21%)
Feb 16, 2021 0.7900 0.7900 0.7600 0.7600 46,175 -0.02(-2.56%)
Feb 12, 2021 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Feb 11, 2021 0.7900 0.7900 0.7600 0.7600 64,008 -0.02(-2.56%)
Feb 10, 2021 0.7900 0.7900 0.7700 0.7800 35,950 -0.01(-1.27%)
Feb 09, 2021 0.8000 0.8100 0.7700 0.7900 77,356 -0.02(-2.47%)
Feb 08, 2021 0.7700 0.8200 0.7600 0.8100 108,659 +0.03(+3.85%)
Feb 05, 2021 0.7600 0.8100 0.7600 0.7800 62,760 +0.02(+2.63%)
Feb 04, 2021 0.7800 0.7800 0.7500 0.7600 57,585 -0.03(-3.80%)
Feb 03, 2021 0.8000 0.8000 0.7900 0.7900 77,745 +0.01(+1.28%)
Feb 02, 2021 0.8100 0.8100 0.7800 0.7800 29,874 -0.03(-3.70%)
Feb 01, 2021 0.8400 0.8400 0.7900 0.8100 94,447 +0.08(+10.96%)
Jan 29, 2021 0.7300 0.7400 0.7200 0.7300 378,079 -0.05(-6.41%)
Jan 28, 2021 0.7600 0.8100 0.7500 0.7800 119,790 +0.03(+4.00%)
Jan 27, 2021 0.8000 0.8000 0.7000 0.7500 138,330 -0.04(-5.06%)
Jan 26, 2021 0.8100 0.8300 0.7800 0.7900 159,137 -0.02(-2.47%)
Jan 25, 2021 0.8300 0.8400 0.8100 0.8100 44,065 -0.02(-2.41%)
Jan 22, 2021 0.8500 0.8600 0.8100 0.8300 86,099 -0.04(-4.60%)
Jan 21, 2021 0.9000 0.9100 0.8700 0.8700 147,063 -0.02(-2.25%)
Jan 20, 2021 0.9200 0.9500 0.8900 0.8900 251,857 -0.03(-3.26%)
Jan 19, 2021 0.9100 0.9200 0.8700 0.9200 187,030 +0.04(+4.55%)
Jan 18, 2021 0.8900 0.8900 0.8700 0.8800 46,158 -0.01(-1.12%)
Jan 15, 2021 0.9100 0.9100 0.8900 0.8900 49,663 -0.02(-2.20%)
Jan 14, 2021 0.9200 0.9200 0.9000 0.9100 54,938 +0.00(+0.00%)
Jan 13, 2021 0.9200 0.9500 0.9000 0.9100 103,307 +0.00(+0.00%)
Jan 12, 2021 0.9100 0.9100 0.8900 0.9100 51,476 +0.01(+1.11%)
Jan 11, 2021 0.9200 0.9200 0.8800 0.9000 60,349 -0.02(-2.17%)
Jan 08, 2021 0.9300 0.9300 0.9000 0.9200 135,281 -0.03(-3.16%)
Jan 07, 2021 0.9700 0.9700 0.9400 0.9500 78,045 -0.02(-2.06%)
Jan 06, 2021 0.9900 0.9900 0.9300 0.9700 112,903 -0.04(-3.96%)
Jan 05, 2021 1.040 1.050 1.000 1.010 80,144 -0.03(-2.88%)
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.