Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pasofino Gold Ltd (TSV: VEIN )

0.4850 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 2024 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 (%)
Oct 31, 2018 0.0300 0.0350 0.0300 0.0300 338,935 +0.00(+0.00%)
Oct 30, 2018 0.0350 0.0350 0.0300 0.0300 871,784 -0.01(-14.29%)
Oct 29, 2018 0.0300 0.0350 0.0300 0.0350 2,757,000 +0.00(+0.00%)
Oct 24, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 23, 2018 0.0350 0.0350 0.0300 0.0350 191,000 +0.01(+16.67%)
Oct 22, 2018 0.0300 0.0350 0.0300 0.0300 151,569 +0.00(+0.00%)
Oct 19, 2018 0.0350 0.0400 0.0300 0.0300 3,895,800 -0.01(-25.00%)
Oct 18, 2018 0.0400 0.0400 0.0400 0.0400 145,000 +0.00(+0.00%)
Oct 17, 2018 0.0400 0.0400 0.0400 0.0400 82,000 -0.00(-11.11%)
Oct 16, 2018 0.0450 0.0450 0.0400 0.0450 194,500 -0.01(-10.00%)
Oct 15, 2018 0.0400 0.0500 0.0400 0.0500 1,066,149 +0.01(+11.11%)
Oct 12, 2018 0.0500 0.0550 0.0450 0.0450 569,100 -0.01(-18.18%)
Oct 11, 2018 0.0450 0.0550 0.0450 0.0550 1,468,843 +0.01(+37.50%)
Oct 10, 2018 0.0350 0.0450 0.0350 0.0400 1,498,999 +0.01(+33.33%)
Oct 09, 2018 0.0300 0.0350 0.0300 0.0300 199,284 -0.01(-14.29%)
Oct 05, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 04, 2018 0.0350 0.0350 0.0350 0.0350 1,237,970 +0.00(+0.00%)
Oct 03, 2018 0.0350 0.0450 0.0350 0.0350 4,215,400 +0.00(+0.00%)
Oct 02, 2018 0.0300 0.0450 0.0300 0.0350 4,541,268 +0.01(+40.00%)
Oct 01, 2018 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Sep 28, 2018 0.0250 0.0250 0.0250 0.0250 159,000 +0.00(+0.00%)
Sep 27, 2018 0.0250 0.0250 0.0250 0.0250 190,000 +0.00(+0.00%)
Sep 26, 2018 0.0250 0.0250 0.0250 0.0250 38,000 +0.00(+0.00%)
Sep 25, 2018 0.0250 0.0250 0.0250 0.0250 95,500 +0.00(+0.00%)
Sep 24, 2018 0.0250 0.0250 0.0250 0.0250 109,650 +0.00(+0.00%)
Sep 20, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 19, 2018 0.0250 0.0300 0.0250 0.0250 2,866,008 -0.00(-16.67%)
Sep 14, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Sep 13, 2018 0.0400 0.0400 0.0400 0.0400 67,000 +0.00(+0.00%)
Sep 12, 2018 0.0400 0.0400 0.0350 0.0400 216,501 +0.00(+0.00%)
Sep 11, 2018 0.0400 0.0400 0.0400 0.0400 616,500 -0.00(-11.11%)
Sep 10, 2018 0.0500 0.0500 0.0400 0.0450 951,000 -0.01(-10.00%)
Sep 07, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Sep 05, 2018 0.0500 0.0550 0.0500 0.0550 226,300 +0.00(+0.00%)
Sep 04, 2018 0.0550 0.0550 0.0500 0.0550 206,636 +0.00(+0.00%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 30, 2018 0.0550 0.0600 0.0500 0.0500 367,000 -0.00(-9.09%)
Aug 29, 2018 0.0600 0.0600 0.0500 0.0550 318,000 -0.00(-8.33%)
Aug 28, 2018 0.0500 0.0600 0.0500 0.0600 2,970,598 +0.01(+33.33%)
Aug 27, 2018 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
Aug 22, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 21, 2018 0.0450 0.0450 0.0400 0.0400 181,100 -0.00(-11.11%)
Aug 20, 2018 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Aug 17, 2018 0.0450 0.0500 0.0450 0.0500 129,000 +0.00(+0.00%)
Aug 16, 2018 0.0500 0.0500 0.0450 0.0500 41,799 +0.00(+0.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0.0500 200,000 +0.00(+0.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 09, 2018 0.0550 0.0550 0.0500 0.0500 128,000 -0.00(-9.09%)
Aug 08, 2018 0.0500 0.0550 0.0500 0.0550 22,000 +0.00(+0.00%)
Aug 07, 2018 0.0550 0.0550 0.0550 0.0550 41,999 +0.00(+10.00%)
Aug 03, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 02, 2018 0.0500 0.0500 0.0450 0.0450 6,200 -0.01(-18.18%)
Jul 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 30, 2018 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Jul 26, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2018 0.0550 0.0550 0.0500 0.0500 27,000 +0.00(+0.00%)
Jul 24, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 23, 2018 0.0500 0.0500 0.0500 0.0500 16,000 -0.00(-9.09%)
Jul 19, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 17, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 12, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jul 11, 2018 0.0500 0.0500 0.0450 0.0450 130,000 -0.01(-10.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2018 0.0500 0.0500 0.0500 0.0500 198,000 +0.00(+0.00%)
Jul 04, 2018 0.0550 0.0550 0.0500 0.0500 111,000 -0.00(-9.09%)
Jul 03, 2018 0.0550 0.0550 0.0550 0.0550 120,000 +0.00(+10.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0.0500 35,000 -0.00(-9.09%)
Jun 25, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 22, 2018 0.0500 0.0550 0.0500 0.0550 84,000 +0.00(+0.00%)
Jun 21, 2018 0.0600 0.0600 0.0550 0.0550 321,600 -0.00(-8.33%)
Jun 20, 2018 0.0550 0.0750 0.0550 0.0600 3,099,500 +0.00(+9.09%)
Jun 19, 2018 0.0500 0.0550 0.0500 0.0550 248,000 +0.01(+22.22%)
Jun 18, 2018 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Jun 15, 2018 0.0450 0.0450 0.0450 0.0450 163,000 +0.00(+0.00%)
Jun 14, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 13, 2018 0.0450 0.0450 0.0450 0.0450 49,500 -0.01(-10.00%)
Jun 12, 2018 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
Jun 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2018 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Jun 05, 2018 0.0450 0.0500 0.0450 0.0500 133,443 +0.00(+0.00%)
Jun 04, 2018 0.0500 0.0500 0.0450 0.0500 115,000 +0.00(+0.00%)
Jun 01, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 31, 2018 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
May 30, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
May 29, 2018 0.0500 0.0500 0.0500 0.0500 39,000 +0.00(+0.00%)
May 25, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 24, 2018 0.0450 0.0500 0.0450 0.0500 123,000 +0.00(+0.00%)
May 23, 2018 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
May 22, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
May 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 16, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 15, 2018 0.0500 0.0500 0.0500 0.0500 308,000 -0.00(-9.09%)
May 14, 2018 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
May 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 08, 2018 0.0550 0.0550 0.0550 0.0550 38,000 +0.00(+10.00%)
May 04, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 01, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 30, 2018 0.0550 0.0600 0.0550 0.0600 144,000 +0.00(+9.09%)
Apr 27, 2018 0.0550 0.0550 0.0550 0.0550 122,000 -0.00(-8.33%)
Apr 26, 2018 0.0600 0.0650 0.0600 0.0600 1,371,000 +0.00(+9.09%)
Apr 25, 2018 0.0600 0.0600 0.0550 0.0550 173,000 -0.00(-8.33%)
Apr 24, 2018 0.0650 0.0650 0.0600 0.0600 205,000 -0.01(-7.69%)
Apr 23, 2018 0.0650 0.0650 0.0650 0.0650 42,000 -0.01(-7.14%)
Apr 20, 2018 0.0700 0.0700 0.0700 0.0700 20,143 +0.01(+7.69%)
Apr 19, 2018 0.0750 0.0750 0.0650 0.0650 242,550 -0.01(-7.14%)
Apr 18, 2018 0.0650 0.0700 0.0650 0.0700 81,000 +0.00(+0.00%)
Apr 17, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 16, 2018 0.0700 0.0700 0.0650 0.0700 133,000 +0.00(+0.00%)
Apr 13, 2018 0.0700 0.0700 0.0700 0.0700 96,000 -0.00(-6.67%)
Apr 06, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 05, 2018 0.0750 0.0750 0.0750 0.0750 14,500 +0.00(+0.00%)
Apr 04, 2018 0.0750 0.0750 0.0750 0.0750 45,300 +0.00(+7.14%)
Apr 03, 2018 0.0700 0.0700 0.0700 0.0700 99,000 +0.00(+0.00%)
Apr 02, 2018 0.0750 0.0750 0.0700 0.0700 81,000 -0.00(-6.67%)
Mar 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 28, 2018 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Mar 27, 2018 0.0750 0.0800 0.0750 0.0750 23,000 +0.00(+0.00%)
Mar 26, 2018 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+0.00%)
Mar 23, 2018 0.0850 0.0900 0.0750 0.0750 613,000 -0.01(-6.25%)
Mar 21, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 20, 2018 0.0800 0.0850 0.0750 0.0800 231,000 +0.00(+0.00%)
Mar 19, 2018 0.0800 0.0800 0.0800 0.0800 14,000 -0.01(-5.88%)
Mar 16, 2018 0.0800 0.0850 0.0800 0.0850 67,810 +0.01(+13.33%)
Mar 15, 2018 0.0850 0.0850 0.0750 0.0750 107,500 -0.01(-11.76%)
Mar 14, 2018 0.0900 0.0900 0.0800 0.0850 94,200 -0.00(-5.56%)
Mar 13, 2018 0.0800 0.0900 0.0800 0.0900 213,000 +0.00(+5.88%)
Mar 12, 2018 0.0850 0.0850 0.0800 0.0850 88,500 +0.00(+0.00%)
Mar 09, 2018 0.0750 0.0850 0.0750 0.0850 505,500 +0.01(+13.33%)
Mar 07, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 06, 2018 0.0750 0.0800 0.0750 0.0800 114,000 +0.00(+0.00%)
Mar 05, 2018 0.0750 0.0800 0.0750 0.0800 129,500 +0.01(+6.67%)
Mar 02, 2018 0.0750 0.0750 0.0750 0.0750 58,000 +0.00(+0.00%)
Mar 01, 2018 0.0750 0.0750 0.0750 0.0750 26,000 +0.00(+0.00%)
Feb 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 26, 2018 0.0800 0.0800 0.0750 0.0750 178,400 +0.00(+0.00%)
Feb 23, 2018 0.0850 0.0850 0.0750 0.0750 101,000 -0.01(-6.25%)
Feb 22, 2018 0.0800 0.0850 0.0800 0.0800 394,000 +0.00(+0.00%)
Feb 21, 2018 0.0800 0.0800 0.0800 0.0800 25,500 -0.01(-5.88%)
Feb 20, 2018 0.0850 0.0850 0.0850 0.0850 22,900 +0.00(+0.00%)
Feb 16, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 15, 2018 0.0800 0.0900 0.0800 0.0850 539,000 +0.01(+13.33%)
Feb 14, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Feb 13, 2018 0.0800 0.0800 0.0750 0.0750 318,000 +0.00(+0.00%)
Feb 12, 2018 0.0750 0.0800 0.0750 0.0750 79,500 +0.00(+7.14%)
Feb 09, 2018 0.0750 0.0750 0.0700 0.0700 80,000 +0.00(+0.00%)
Feb 08, 2018 0.0750 0.0750 0.0700 0.0700 86,000 +0.00(+0.00%)
Feb 07, 2018 0.0750 0.0750 0.0700 0.0700 85,000 +0.00(+0.00%)
Feb 06, 2018 0.0750 0.0750 0.0650 0.0700 363,960 +0.00(+0.00%)
Feb 05, 2018 0.0700 0.0700 0.0700 0.0700 354,000 +0.00(+0.00%)
Feb 02, 2018 0.0750 0.0750 0.0700 0.0700 47,500 -0.01(-12.50%)
Feb 01, 2018 0.0750 0.0800 0.0750 0.0800 32,500 +0.01(+6.67%)
Jan 31, 2018 0.0750 0.0750 0.0750 0.0750 7,500 +0.00(+0.00%)
Jan 30, 2018 0.0750 0.0750 0.0750 0.0750 590,900 +0.00(+0.00%)
Jan 29, 2018 0.0750 0.0750 0.0750 0.0750 145,700 +0.00(+0.00%)
Jan 26, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jan 25, 2018 0.0800 0.0850 0.0700 0.0750 575,200 -0.01(-11.76%)
Jan 24, 2018 0.0850 0.0850 0.0850 0.0850 31,000 +0.01(+6.25%)
Jan 23, 2018 0.0800 0.0850 0.0800 0.0800 238,692 +0.00(+0.00%)
Jan 22, 2018 0.0850 0.0850 0.0800 0.0800 118,000 -0.01(-5.88%)
Jan 19, 2018 0.0850 0.0900 0.0850 0.0850 118,000 +0.00(+0.00%)
Jan 18, 2018 0.0850 0.0850 0.0800 0.0850 796,130 +0.00(+0.00%)
Jan 17, 2018 0.0900 0.0900 0.0850 0.0850 49,000 -0.00(-5.56%)
Jan 16, 2018 0.0850 0.0900 0.0850 0.0900 76,960 +0.00(+0.00%)
Jan 15, 2018 0.0900 0.0950 0.0850 0.0900 59,975 -0.01(-5.26%)
Jan 12, 2018 0.0950 0.0950 0.0900 0.0950 31,000 +0.00(+0.00%)
Jan 11, 2018 0.0900 0.0900 0.0900 0.0950 335,900 +0.01(+11.76%)
Jan 10, 2018 0.0900 0.0900 0.0850 0.0850 48,000 -0.00(-5.56%)
Jan 09, 2018 0.0950 0.0950 0.0850 0.0900 454,831 -0.01(-5.26%)
Jan 08, 2018 0.0850 0.0950 0.0850 0.0950 217,000 +0.01(+11.76%)
Jan 05, 2018 0.0900 0.0900 0.0850 0.0850 284,500 -0.01(-10.53%)
Jan 04, 2018 0.0900 0.0950 0.0900 0.0950 90,000 +0.00(+0.00%)
Jan 03, 2018 0.0850 0.1000 0.0800 0.0950 694,400 +0.01(+18.75%)
Jan 02, 2018 0.0800 0.0800 0.0800 0.0800 115,000 -0.01(-5.88%)
Dec 29, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 28, 2017 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Dec 27, 2017 0.0700 0.0850 0.0700 0.0850 731,300 +0.01(+13.33%)
Dec 22, 2017 0.0750 0.0750 0.0750 0.0750 310,000 +0.00(+0.00%)
Dec 21, 2017 0.0750 0.0800 0.0750 0.0750 106,000 +0.00(+7.14%)
Dec 20, 2017 0.0800 0.0800 0.0700 0.0700 452,536 -0.01(-12.50%)
Dec 19, 2017 0.0850 0.0850 0.0800 0.0800 67,000 -0.01(-5.88%)
Dec 18, 2017 0.0850 0.0900 0.0850 0.0850 135,000 +0.00(+0.00%)
Dec 15, 2017 0.0850 0.0850 0.0850 0.0850 140,000 +0.00(+0.00%)
Dec 14, 2017 0.0850 0.0850 0.0800 0.0850 16,000 +0.00(+0.00%)
Dec 13, 2017 0.0900 0.0900 0.0850 0.0850 125,000 +0.00(+0.00%)
Dec 12, 2017 0.0800 0.0900 0.0750 0.0850 906,600 +0.01(+6.25%)
Dec 11, 2017 0.0750 0.0800 0.0700 0.0800 995,400 +0.01(+6.67%)
Dec 08, 2017 0.0750 0.0750 0.0750 0.0750 89,000 -0.01(-6.25%)
Dec 07, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Dec 06, 2017 0.0800 0.0800 0.0800 0.0800 46,000 +0.00(+0.00%)
Dec 05, 2017 0.0750 0.0800 0.0750 0.0800 623,440 +0.01(+6.67%)
Dec 04, 2017 0.0800 0.0800 0.0750 0.0750 144,333 +0.00(+0.00%)
Dec 01, 2017 0.0800 0.0800 0.0750 0.0750 153,000 +0.00(+0.00%)
Nov 30, 2017 0.0750 0.0800 0.0750 0.0750 401,428 -0.01(-6.25%)
Nov 29, 2017 0.0800 0.0800 0.0750 0.0800 537,666 +0.00(+0.00%)
Nov 28, 2017 0.0900 0.0900 0.0800 0.0800 522,000 -0.01(-11.11%)
Nov 27, 2017 0.0950 0.0950 0.0900 0.0900 70,500 -0.01(-5.26%)
Nov 24, 2017 0.0950 0.0950 0.0850 0.0950 633,777 +0.00(+0.00%)
Nov 23, 2017 0.1000 0.1000 0.0900 0.0950 372,900 +0.00(+0.00%)
Nov 22, 2017 0.0900 0.1050 0.0900 0.0950 551,900 +0.01(+11.76%)
Nov 21, 2017 0.0900 0.0900 0.0850 0.0850 219,000 -0.00(-5.56%)
Nov 20, 2017 0.1000 0.1000 0.0900 0.0900 913,500 -0.01(-10.00%)
Nov 17, 2017 0.0850 0.1100 0.0850 0.1000 1,598,466 +0.01(+17.65%)
Nov 16, 2017 0.0850 0.0850 0.0800 0.0850 175,000 +0.00(+0.00%)
Nov 15, 2017 0.0850 0.0900 0.0750 0.0850 1,675,400 +0.00(+0.00%)
Nov 14, 2017 0.0850 0.0850 0.0800 0.0850 40,000 +0.01(+6.25%)
Nov 13, 2017 0.0850 0.0850 0.0800 0.0800 27,000 -0.01(-5.88%)
Nov 10, 2017 0.0900 0.0900 0.0850 0.0850 30,000 -0.00(-5.56%)
Nov 09, 2017 0.0750 0.0900 0.0700 0.0900 248,800 +0.01(+12.50%)
Nov 08, 2017 0.0800 0.0800 0.0750 0.0800 186,030 +0.00(+0.00%)
Nov 07, 2017 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Nov 06, 2017 0.0800 0.0800 0.0750 0.0750 37,000 -0.01(-11.76%)
Nov 03, 2017 0.0800 0.0850 0.0800 0.0850 115,000 +0.01(+6.25%)
Nov 02, 2017 0.0800 0.0800 0.0800 0.0800 7,500 +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.