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 (%)
Jun 28, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jun 27, 2019 0.1650 0.1650 0.1600 0.1600 207,619 -0.01(-3.03%)
Jun 26, 2019 0.1800 0.1800 0.1650 0.1650 281,000 -0.01(-5.71%)
Jun 25, 2019 0.1800 0.1850 0.1650 0.1750 483,958 -0.01(-2.78%)
Jun 24, 2019 0.1700 0.1950 0.1700 0.1800 1,695,487 +0.02(+12.50%)
Jun 21, 2019 0.1600 0.1650 0.1600 0.1600 182,025 +0.00(+0.00%)
Jun 20, 2019 0.1500 0.1650 0.1500 0.1600 1,267,415 +0.02(+10.34%)
Jun 19, 2019 0.1500 0.1500 0.1450 0.1450 500,814 -0.01(-3.33%)
Jun 18, 2019 0.1400 0.1550 0.1350 0.1500 975,727 +0.01(+11.11%)
Jun 17, 2019 0.1400 0.1400 0.1350 0.1350 411,855 -0.01(-3.57%)
Jun 14, 2019 0.1300 0.1400 0.1300 0.1400 851,610 +0.02(+12.00%)
Jun 13, 2019 0.1250 0.1250 0.1200 0.1250 87,759 +0.00(+0.00%)
Jun 12, 2019 0.1250 0.1250 0.1250 0.1250 248,000 +0.00(+0.00%)
Jun 11, 2019 0.1300 0.1300 0.1250 0.1250 235,282 -0.01(-7.41%)
Jun 10, 2019 0.1350 0.1350 0.1250 0.1350 192,668 +0.00(+0.00%)
Jun 07, 2019 0.1300 0.1500 0.1250 0.1350 1,265,091 +0.01(+8.00%)
Jun 06, 2019 0.1300 0.1350 0.1250 0.1250 185,873 -0.01(-3.85%)
Jun 05, 2019 0.1400 0.1450 0.1300 0.1300 878,137 -0.01(-7.14%)
Jun 04, 2019 0.1300 0.1450 0.1300 0.1400 1,543,923 +0.01(+7.69%)
Jun 03, 2019 0.1200 0.1400 0.1200 0.1300 999,196 +0.01(+8.33%)
May 31, 2019 0.1100 0.1300 0.1100 0.1200 952,850 +0.00(+4.35%)
May 30, 2019 0.1200 0.1350 0.1150 0.1150 2,064,800 -0.00(-4.17%)
May 29, 2019 0.1250 0.1250 0.1150 0.1200 122,634 -0.01(-4.00%)
May 28, 2019 0.1200 0.1250 0.1200 0.1250 281,707 +0.01(+4.17%)
May 27, 2019 0.1300 0.1300 0.1150 0.1200 220,000 -0.01(-7.69%)
May 24, 2019 0.1350 0.1350 0.1300 0.1300 167,807 -0.01(-3.70%)
May 23, 2019 0.1350 0.1400 0.1300 0.1350 482,900 -0.01(-3.57%)
May 22, 2019 0.1450 0.1450 0.1400 0.1400 186,500 -0.00(-3.45%)
May 21, 2019 0.1500 0.1500 0.1450 0.1450 414,310 -0.01(-6.45%)
May 17, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 16, 2019 0.1500 0.1550 0.1500 0.1500 56,001 -0.01(-3.23%)
May 15, 2019 0.1550 0.1550 0.1550 0.1550 10,167 +0.00(+0.00%)
May 14, 2019 0.1550 0.1550 0.1500 0.1550 40,000 +0.00(+0.00%)
May 13, 2019 0.1500 0.1600 0.1500 0.1550 494,600 +0.00(+0.00%)
May 10, 2019 0.1500 0.1550 0.1450 0.1550 233,218 +0.01(+3.33%)
May 09, 2019 0.1600 0.1600 0.1500 0.1500 216,250 -0.01(-6.25%)
May 08, 2019 0.1600 0.1600 0.1600 0.1600 291,550 -0.01(-3.03%)
May 07, 2019 0.1700 0.1700 0.1600 0.1650 145,017 +0.00(+0.00%)
May 06, 2019 0.1600 0.1700 0.1600 0.1650 176,271 +0.01(+3.13%)
May 03, 2019 0.1600 0.1700 0.1600 0.1600 222,975 +0.00(+0.00%)
May 02, 2019 0.1650 0.1650 0.1600 0.1600 14,000 -0.01(-5.88%)
May 01, 2019 0.1700 0.1700 0.1650 0.1700 135,500 +0.01(+3.03%)
Apr 30, 2019 0.1700 0.1750 0.1650 0.1650 75,000 -0.01(-2.94%)
Apr 29, 2019 0.1750 0.1750 0.1700 0.1700 45,419 +0.01(+3.03%)
Apr 26, 2019 0.1850 0.1850 0.1650 0.1650 364,000 -0.02(-10.81%)
Apr 25, 2019 0.1700 0.1950 0.1700 0.1850 955,595 +0.01(+8.82%)
Apr 24, 2019 0.1700 0.1750 0.1700 0.1700 560,000 +0.00(+0.00%)
Apr 23, 2019 0.1650 0.1700 0.1600 0.1700 122,500 +0.00(+0.00%)
Apr 22, 2019 0.1700 0.1700 0.1650 0.1700 116,150 +0.00(+0.00%)
Apr 18, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 17, 2019 0.1700 0.1700 0.1650 0.1650 281,400 -0.01(-2.94%)
Apr 16, 2019 0.1850 0.1850 0.1700 0.1700 573,658 -0.01(-8.11%)
Apr 15, 2019 0.1850 0.1900 0.1850 0.1850 124,500 -0.01(-2.63%)
Apr 12, 2019 0.1950 0.1950 0.1900 0.1900 323,750 -0.01(-2.56%)
Apr 11, 2019 0.1900 0.1950 0.1900 0.1950 264,100 +0.01(+2.63%)
Apr 10, 2019 0.1950 0.1950 0.1900 0.1900 103,500 -0.01(-5.00%)
Apr 09, 2019 0.2000 0.2000 0.1950 0.2000 104,500 +0.00(+0.00%)
Apr 08, 2019 0.2000 0.2050 0.1950 0.2000 82,749 +0.00(+0.00%)
Apr 05, 2019 0.2000 0.2000 0.2000 0.2000 161,700 -0.00(-2.44%)
Apr 04, 2019 0.2150 0.2150 0.2050 0.2050 330,850 -0.01(-4.65%)
Apr 03, 2019 0.2150 0.2150 0.2100 0.2150 110,000 +0.01(+2.38%)
Apr 02, 2019 0.2150 0.2150 0.2100 0.2100 89,757 -0.01(-2.33%)
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.