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 (%)
Aug 31, 2017 0.0750 0.0750 0.0750 0.0750 142,000 +0.00(+0.00%)
Aug 30, 2017 0.0750 0.0750 0.0700 0.0750 422,200 -0.01(-6.25%)
Aug 29, 2017 0.0700 0.0800 0.0700 0.0800 371,500 +0.01(+23.08%)
Aug 28, 2017 0.0650 0.0650 0.0650 0.0650 80,840 +0.00(+0.00%)
Aug 25, 2017 0.0700 0.0700 0.0650 0.0650 66,500 -0.01(-7.14%)
Aug 24, 2017 0.0700 0.0700 0.0700 0.0700 87,000 +0.00(+0.00%)
Aug 23, 2017 0.0700 0.0700 0.0700 0.0700 67,000 +0.00(+0.00%)
Aug 22, 2017 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Aug 21, 2017 0.0750 0.0750 0.0650 0.0700 1,557,500 -0.00(-6.67%)
Aug 18, 2017 0.0800 0.0800 0.0750 0.0750 242,000 -0.01(-6.25%)
Aug 17, 2017 0.0800 0.0800 0.0800 0.0800 82,000 -0.01(-5.88%)
Aug 16, 2017 0.0800 0.0850 0.0750 0.0850 580,000 +0.01(+6.25%)
Aug 15, 2017 0.0850 0.0850 0.0800 0.0800 148,700 -0.01(-5.88%)
Aug 14, 2017 0.0900 0.0900 0.0850 0.0850 129,000 -0.00(-5.56%)
Aug 11, 2017 0.0850 0.0900 0.0850 0.0900 86,500 +0.00(+5.88%)
Aug 10, 2017 0.0850 0.0850 0.0850 0.0850 57,000 +0.01(+6.25%)
Aug 09, 2017 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Aug 08, 2017 0.0850 0.0850 0.0850 0.0850 545,500 -0.00(-5.56%)
Aug 03, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 01, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 31, 2017 0.0950 0.0950 0.0900 0.0900 198,000 -0.01(-5.26%)
Jul 28, 2017 0.1000 0.1000 0.0950 0.0950 59,500 +0.01(+5.56%)
Jul 27, 2017 0.0850 0.0900 0.0850 0.0900 192,500 -0.01(-5.26%)
Jul 26, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jul 25, 2017 0.0900 0.0900 0.0900 0.0900 176,500 +0.00(+0.00%)
Jul 24, 2017 0.1050 0.1050 0.0900 0.0900 194,500 -0.01(-10.00%)
Jul 21, 2017 0.1000 0.1000 0.1000 0.1000 52,500 +0.00(+0.00%)
Jul 20, 2017 0.0900 0.1000 0.0900 0.1000 451,500 +0.01(+11.11%)
Jul 19, 2017 0.0950 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Jul 18, 2017 0.0950 0.0950 0.0950 0.0950 16,232 +0.00(+0.00%)
Jul 17, 2017 0.1050 0.1050 0.0950 0.0950 167,000 -0.01(-9.52%)
Jul 14, 2017 0.1100 0.1100 0.1050 0.1050 34,200 -0.01(-4.55%)
Jul 13, 2017 0.1150 0.1150 0.1100 0.1100 57,000 +0.00(+0.00%)
Jul 12, 2017 0.1150 0.1150 0.1100 0.1100 120,500 +0.00(+0.00%)
Jul 11, 2017 0.1150 0.1150 0.1100 0.1100 195,000 -0.01(-8.33%)
Jul 10, 2017 0.1200 0.1200 0.1200 0.1200 35,500 +0.01(+9.09%)
Jul 07, 2017 0.1200 0.1200 0.1100 0.1100 212,759 -0.01(-8.33%)
Jul 06, 2017 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Jul 05, 2017 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+4.35%)
Jul 04, 2017 0.1250 0.1250 0.1150 0.1150 517,022 -0.01(-8.00%)
Jul 03, 2017 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 30, 2017 0.1150 0.1250 0.1100 0.1250 747,300 +0.01(+8.70%)
Jun 29, 2017 0.1050 0.1150 0.1050 0.1150 301,000 +0.03(+27.78%)
Jun 28, 2017 0.0900 0.0950 0.0800 0.0900 656,600 -0.01(-5.26%)
Jun 27, 2017 0.0950 0.0950 0.0900 0.0950 43,500 +0.00(+0.00%)
Jun 26, 2017 0.1000 0.1000 0.0950 0.0950 18,500 -0.01(-5.00%)
Jun 23, 2017 0.1100 0.1100 0.0950 0.1000 184,000 +0.01(+5.26%)
Jun 22, 2017 0.1100 0.1100 0.0950 0.0950 168,500 -0.01(-9.52%)
Jun 21, 2017 0.1250 0.1300 0.0900 0.1050 1,178,420 -0.03(-19.23%)
Jun 20, 2017 0.1300 0.1300 0.1300 0.1300 53,000 +0.00(+0.00%)
Jun 19, 2017 0.1300 0.1300 0.1250 0.1300 36,000 +0.00(+0.00%)
Jun 16, 2017 0.1300 0.1300 0.1300 0.1300 183,000 -0.01(-3.70%)
Jun 15, 2017 0.1300 0.1350 0.1300 0.1350 523,500 +0.00(+0.00%)
Jun 14, 2017 0.1350 0.1350 0.1300 0.1350 584,600 -0.01(-6.90%)
Jun 13, 2017 0.1400 0.1450 0.1350 0.1450 162,767 +0.00(+3.57%)
Jun 12, 2017 0.1450 0.1450 0.1400 0.1400 44,500 +0.00(+0.00%)
Jun 09, 2017 0.1400 0.1400 0.1400 0.1400 19,000 +0.01(+3.70%)
Jun 08, 2017 0.1400 0.1500 0.1350 0.1350 541,000 -0.01(-10.00%)
Jun 07, 2017 0.1550 0.1550 0.1500 0.1500 68,000 -0.01(-3.23%)
Jun 06, 2017 0.1600 0.1600 0.1500 0.1550 167,000 +0.01(+3.33%)
Jun 05, 2017 0.1550 0.1600 0.1500 0.1500 192,000 -0.01(-6.25%)
Jun 02, 2017 0.1550 0.1600 0.1500 0.1600 670,900 +0.01(+3.23%)
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.