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 (%)
May 31, 2018 0.8600 0.9000 0.4150 0.4600 19,404,792 -0.39(-45.88%)
May 30, 2018 0.8300 0.8600 0.8000 0.8500 1,157,429 +0.03(+3.66%)
May 29, 2018 0.9100 0.9300 0.7600 0.8200 3,811,083 -0.09(-9.89%)
May 28, 2018 0.8200 1.020 0.7700 0.9100 7,537,569 +0.14(+18.18%)
May 25, 2018 0.6600 0.7700 0.6300 0.7700 1,890,043 +0.13(+20.31%)
May 24, 2018 0.6700 0.7400 0.6400 0.6400 2,763,250 -0.05(-7.25%)
May 23, 2018 0.6400 0.7100 0.6100 0.6900 3,458,785 +0.05(+7.81%)
May 22, 2018 0.5100 0.6500 0.4900 0.6400 4,161,026 +0.15(+30.61%)
May 18, 2018 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
May 17, 2018 0.4900 0.5000 0.4300 0.4500 917,430 -0.03(-7.22%)
May 16, 2018 0.4500 0.5100 0.4400 0.4850 1,452,050 +0.02(+5.43%)
May 15, 2018 0.5000 0.5000 0.4500 0.4600 1,319,162 -0.07(-13.21%)
May 14, 2018 0.5500 0.5900 0.4800 0.5300 2,045,783 -0.02(-3.64%)
May 11, 2018 0.4200 0.5500 0.4200 0.5500 3,375,519 +0.12(+27.91%)
May 10, 2018 0.3600 0.4300 0.3600 0.4300 1,972,716 +0.08(+22.86%)
May 09, 2018 0.3650 0.3700 0.3450 0.3500 559,600 -0.02(-5.41%)
May 08, 2018 0.3800 0.3900 0.3400 0.3700 1,090,540 -0.01(-2.63%)
May 07, 2018 0.3500 0.3800 0.3400 0.3800 1,040,700 +0.03(+8.57%)
May 04, 2018 0.3300 0.3550 0.3300 0.3500 1,138,730 +0.02(+7.69%)
May 03, 2018 0.3200 0.3550 0.3200 0.3250 1,772,500 +0.01(+1.56%)
May 02, 2018 0.2700 0.3250 0.2700 0.3200 854,552 +0.04(+16.36%)
May 01, 2018 0.2850 0.2850 0.2700 0.2750 301,500 -0.01(-5.17%)
Apr 30, 2018 0.2950 0.3000 0.2800 0.2900 209,148 +0.00(+0.00%)
Apr 27, 2018 0.3000 0.3050 0.2900 0.2900 432,200 -0.01(-3.33%)
Apr 26, 2018 0.3050 0.3050 0.2850 0.3000 494,200 -0.01(-1.64%)
Apr 25, 2018 0.2700 0.3050 0.2600 0.3050 2,126,050 +0.05(+19.61%)
Apr 24, 2018 0.2500 0.2850 0.2500 0.2550 1,347,000 +0.01(+2.00%)
Apr 23, 2018 0.2450 0.2500 0.2450 0.2500 321,644 +0.01(+2.04%)
Apr 20, 2018 0.2500 0.2500 0.2400 0.2450 379,100 -0.01(-2.00%)
Apr 19, 2018 0.2500 0.2500 0.2400 0.2500 132,850 +0.00(+0.00%)
Apr 18, 2018 0.2450 0.2500 0.2450 0.2500 294,440 +0.00(+0.00%)
Apr 17, 2018 0.2550 0.2550 0.2450 0.2500 99,400 +0.01(+2.04%)
Apr 16, 2018 0.2550 0.2550 0.2400 0.2450 525,200 -0.01(-2.00%)
Apr 13, 2018 0.2500 0.2550 0.2450 0.2500 190,300 +0.00(+0.00%)
Apr 12, 2018 0.2550 0.2550 0.2500 0.2500 503,500 +0.00(+0.00%)
Apr 11, 2018 0.2700 0.2750 0.2450 0.2500 1,347,370 -0.03(-9.09%)
Apr 10, 2018 0.2850 0.2850 0.2650 0.2750 43,500 -0.01(-1.79%)
Apr 09, 2018 0.2850 0.2850 0.2650 0.2800 177,000 -0.01(-3.45%)
Apr 06, 2018 0.3000 0.3000 0.2800 0.2900 1,124,194 -0.02(-4.92%)
Apr 05, 2018 0.2700 0.3050 0.2700 0.3050 4,206,792 +0.05(+19.61%)
Apr 04, 2018 0.2650 0.2650 0.2450 0.2550 655,805 +0.01(+2.00%)
Apr 03, 2018 0.2550 0.2700 0.2450 0.2500 1,086,500 +0.01(+2.04%)
Apr 02, 2018 0.2600 0.2600 0.2450 0.2450 257,200 -0.02(-5.77%)
Mar 29, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 28, 2018 0.2600 0.2750 0.2600 0.2600 36,000 +0.01(+1.96%)
Mar 27, 2018 0.2850 0.2850 0.2500 0.2550 360,600 -0.03(-8.93%)
Mar 26, 2018 0.2950 0.2950 0.2850 0.2800 224,383 -0.01(-3.45%)
Mar 23, 2018 0.3000 0.3050 0.2850 0.2900 300,787 -0.01(-3.33%)
Mar 22, 2018 0.3000 0.3050 0.3000 0.3000 418,500 +0.01(+1.69%)
Mar 21, 2018 0.2900 0.2950 0.2900 0.2950 273,850 +0.01(+3.51%)
Mar 20, 2018 0.2800 0.2850 0.2800 0.2850 131,119 +0.00(+0.00%)
Mar 19, 2018 0.2750 0.2900 0.2700 0.2850 175,800 +0.00(+1.79%)
Mar 16, 2018 0.2650 0.2850 0.2600 0.2800 501,000 +0.02(+5.66%)
Mar 15, 2018 0.2600 0.2700 0.2500 0.2650 476,100 +0.01(+3.92%)
Mar 14, 2018 0.2500 0.2750 0.2500 0.2550 683,353 -0.01(-3.77%)
Mar 13, 2018 0.2500 0.2650 0.2400 0.2650 651,559 +0.01(+1.92%)
Mar 12, 2018 0.2500 0.2600 0.2500 0.2600 629,530 +0.01(+4.00%)
Mar 09, 2018 0.2500 0.2600 0.2500 0.2500 155,500 +0.01(+2.04%)
Mar 08, 2018 0.2600 0.2600 0.2450 0.2450 129,500 -0.01(-2.00%)
Mar 07, 2018 0.2550 0.2700 0.2500 0.2500 371,500 -0.01(-1.96%)
Mar 06, 2018 0.2700 0.2700 0.2500 0.2550 279,000 -0.02(-5.56%)
Mar 05, 2018 0.2650 0.2700 0.2600 0.2700 272,400 +0.02(+5.88%)
Mar 02, 2018 0.2550 0.2550 0.2550 0.2550 31,500 +0.01(+2.00%)
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.