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 (%)
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%)
Apr 01, 2019 0.2200 0.2200 0.2150 0.2150 108,800 -0.01(-2.27%)
Mar 29, 2019 0.2200 0.2250 0.2150 0.2200 106,170 +0.00(+0.00%)
Mar 28, 2019 0.2200 0.2300 0.2200 0.2200 201,500 +0.00(+0.00%)
Mar 27, 2019 0.2200 0.2250 0.2200 0.2200 159,180 +0.00(+0.00%)
Mar 26, 2019 0.2300 0.2300 0.2200 0.2200 296,137 +0.00(+0.00%)
Mar 25, 2019 0.2300 0.2300 0.2200 0.2200 310,493 -0.01(-4.35%)
Mar 22, 2019 0.2300 0.2300 0.2250 0.2300 196,326 +0.00(+0.00%)
Mar 21, 2019 0.2350 0.2350 0.2300 0.2300 137,306 +0.01(+2.22%)
Mar 20, 2019 0.2300 0.2350 0.2250 0.2250 131,485 -0.01(-2.17%)
Mar 19, 2019 0.2400 0.2400 0.2300 0.2300 369,550 -0.00(-2.13%)
Mar 18, 2019 0.2300 0.2400 0.2250 0.2350 424,939 +0.01(+4.44%)
Mar 15, 2019 0.2350 0.2400 0.2250 0.2250 572,570 -0.01(-4.26%)
Mar 14, 2019 0.2450 0.2450 0.2300 0.2350 406,300 -0.01(-2.08%)
Mar 13, 2019 0.2400 0.2450 0.2350 0.2400 566,700 +0.00(+0.00%)
Mar 12, 2019 0.2350 0.2450 0.2350 0.2400 207,550 +0.01(+2.13%)
Mar 11, 2019 0.2400 0.2400 0.2350 0.2350 146,200 -0.01(-2.08%)
Mar 08, 2019 0.2550 0.2550 0.2350 0.2400 342,750 -0.01(-4.00%)
Mar 07, 2019 0.2600 0.2600 0.2500 0.2500 108,500 +0.00(+0.00%)
Mar 06, 2019 0.2600 0.2600 0.2500 0.2500 89,300 -0.01(-3.85%)
Mar 05, 2019 0.2700 0.2700 0.2550 0.2600 214,550 +0.01(+1.96%)
Mar 04, 2019 0.2550 0.2600 0.2550 0.2550 80,300 -0.01(-3.77%)
Mar 01, 2019 0.2550 0.2650 0.2550 0.2650 85,290 +0.01(+3.92%)
Feb 28, 2019 0.2600 0.2700 0.2550 0.2550 158,150 -0.01(-1.92%)
Feb 27, 2019 0.2650 0.2650 0.2550 0.2600 199,322 -0.01(-3.70%)
Feb 26, 2019 0.2700 0.2950 0.2600 0.2700 1,350,334 +0.00(+0.00%)
Feb 25, 2019 0.2500 0.2850 0.2500 0.2700 1,070,601 +0.02(+5.88%)
Feb 22, 2019 0.2550 0.2600 0.2500 0.2550 97,679 -0.01(-1.92%)
Feb 21, 2019 0.2700 0.2700 0.2550 0.2600 112,000 -0.01(-1.89%)
Feb 20, 2019 0.2650 0.2700 0.2600 0.2650 255,461 +0.00(+0.00%)
Feb 19, 2019 0.2400 0.2700 0.2400 0.2650 297,126 +0.03(+12.77%)
Feb 15, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Feb 14, 2019 0.2350 0.2500 0.2300 0.2400 460,000 +0.01(+2.13%)
Feb 13, 2019 0.2400 0.2400 0.2350 0.2350 76,300 -0.01(-2.08%)
Feb 12, 2019 0.2400 0.2400 0.2400 0.2400 56,900 +0.00(+0.00%)
Feb 11, 2019 0.2400 0.2400 0.2350 0.2400 177,811 +0.00(+0.00%)
Feb 08, 2019 0.2450 0.2450 0.2400 0.2400 61,100 -0.01(-2.04%)
Feb 07, 2019 0.2550 0.2550 0.2400 0.2450 119,080 -0.01(-2.00%)
Feb 06, 2019 0.2550 0.2550 0.2500 0.2500 206,520 +0.00(+0.00%)
Feb 05, 2019 0.2550 0.2550 0.2500 0.2500 251,867 -0.01(-3.85%)
Feb 04, 2019 0.2600 0.2650 0.2550 0.2600 68,060 +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.