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 (%)
Jul 31, 2018 0.5800 0.5900 0.5600 0.5600 328,479 +0.00(+0.00%)
Jul 30, 2018 0.5900 0.5900 0.5600 0.5600 326,967 -0.02(-3.45%)
Jul 27, 2018 0.5900 0.5900 0.5600 0.5800 289,011 -0.02(-3.33%)
Jul 26, 2018 0.5800 0.6100 0.5700 0.6000 225,166 +0.03(+5.26%)
Jul 25, 2018 0.6100 0.6100 0.5700 0.5700 299,870 -0.04(-6.56%)
Jul 24, 2018 0.6200 0.6200 0.5900 0.6100 580,057 -0.01(-1.61%)
Jul 23, 2018 0.5900 0.6200 0.5700 0.6200 544,739 +0.04(+6.90%)
Jul 20, 2018 0.5600 0.6100 0.5600 0.5800 605,510 +0.03(+5.45%)
Jul 19, 2018 0.5500 0.5600 0.5300 0.5500 110,268 +0.00(+0.00%)
Jul 18, 2018 0.5300 0.5600 0.5100 0.5500 368,745 +0.00(+0.00%)
Jul 17, 2018 0.5700 0.5700 0.5100 0.5500 744,583 -0.03(-5.17%)
Jul 16, 2018 0.6000 0.6200 0.5200 0.5800 927,625 -0.04(-6.45%)
Jul 13, 2018 0.6400 0.6400 0.6000 0.6200 210,360 -0.02(-3.13%)
Jul 12, 2018 0.6200 0.6500 0.6100 0.6400 415,729 +0.04(+6.67%)
Jul 11, 2018 0.6900 0.6900 0.5900 0.6000 982,980 -0.09(-13.04%)
Jul 10, 2018 0.7000 0.7100 0.6600 0.6900 503,214 -0.01(-1.43%)
Jul 09, 2018 0.7200 0.6800 0.7000 308,550 +0.02(+2.94%)
Jul 06, 2018 0.7200 0.7300 0.6800 0.6800 578,115 -0.06(-8.11%)
Jul 05, 2018 0.6400 0.7400 0.6400 0.7400 1,469,017 +0.11(+17.46%)
Jul 04, 2018 0.6300 0.6400 0.6300 0.6300 402,350 +0.01(+1.61%)
Jul 03, 2018 0.6200 0.6400 0.6100 0.6200 359,974 -0.01(-1.59%)
Jun 29, 2018 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Jun 28, 2018 0.6100 0.6600 0.6100 0.6100 298,998 -0.02(-3.17%)
Jun 27, 2018 0.6600 0.6600 0.6100 0.6300 507,200 -0.03(-4.55%)
Jun 26, 2018 0.6400 0.6800 0.6200 0.6600 450,566 +0.01(+1.54%)
Jun 25, 2018 0.7000 0.7000 0.6300 0.6500 1,431,399 -0.06(-8.45%)
Jun 22, 2018 0.7300 0.7300 0.6900 0.7100 699,507 -0.02(-2.74%)
Jun 21, 2018 0.7500 0.7500 0.6900 0.7300 805,236 -0.02(-2.67%)
Jun 20, 2018 0.7000 0.7600 0.6600 0.7500 2,437,624 +0.08(+11.94%)
Jun 19, 2018 0.6900 0.7400 0.6600 0.6700 1,710,765 -0.03(-4.29%)
Jun 18, 2018 0.6300 0.7000 0.6300 0.7000 1,525,407 +0.10(+16.67%)
Jun 15, 2018 0.6200 0.4850 0.6000 1,163,679 +0.10(+20.00%)
Jun 14, 2018 0.4800 0.5500 0.4800 0.5000 721,509 +0.00(+0.00%)
Jun 13, 2018 0.5800 0.5800 0.4950 0.5000 1,055,756 -0.08(-13.79%)
Jun 12, 2018 0.6200 0.6200 0.5500 0.5800 1,047,054 -0.04(-6.45%)
Jun 11, 2018 0.6400 0.6500 0.5700 0.6200 974,348 -0.03(-4.62%)
Jun 08, 2018 0.6500 0.7000 0.6400 0.6500 1,807,922 +0.03(+4.84%)
Jun 07, 2018 0.5900 0.7100 0.5800 0.6200 3,257,774 +0.04(+6.90%)
Jun 06, 2018 0.5900 0.5800 1,797,357 +0.03(+5.45%)
Jun 05, 2018 0.5700 0.6100 0.5400 0.5500 2,103,590 +0.02(+3.77%)
Jun 04, 2018 0.4500 0.5600 0.4400 0.5300 4,884,579 +0.10(+23.26%)
Jun 01, 2018 0.4300 0.5300 0.4100 0.4300 6,732,038 -0.03(-6.52%)
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%)
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.