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 (%)
Oct 31, 2018 0.2950 0.3100 0.2750 0.2750 542,310 -0.01(-5.17%)
Oct 30, 2018 0.2750 0.2900 0.2700 0.2900 274,738 +0.02(+9.43%)
Oct 29, 2018 0.3200 0.3250 0.2600 0.2650 980,063 -0.05(-15.87%)
Oct 26, 2018 0.3600 0.3600 0.3150 0.3150 1,080,100 -0.05(-13.70%)
Oct 25, 2018 0.3500 0.3650 0.3500 0.3650 201,245 +0.02(+4.29%)
Oct 24, 2018 0.3700 0.3700 0.3500 0.3500 738,200 -0.02(-5.41%)
Oct 23, 2018 0.3900 0.3900 0.3600 0.3700 569,800 -0.03(-7.50%)
Oct 22, 2018 0.4150 0.4200 0.3800 0.4000 1,619,474 +0.03(+6.67%)
Oct 19, 2018 0.3500 0.3900 0.3450 0.3750 1,210,750 +0.02(+5.63%)
Oct 18, 2018 0.3900 0.3900 0.3550 0.3550 792,164 -0.04(-10.13%)
Oct 17, 2018 0.4450 0.4500 0.3900 0.3950 1,122,862 -0.04(-10.23%)
Oct 16, 2018 0.4250 0.4400 0.4100 0.4400 1,735,517 +0.01(+2.33%)
Oct 15, 2018 0.4100 0.4500 0.3900 0.4300 3,312,339 +0.07(+17.81%)
Oct 12, 2018 0.3450 0.3650 0.3450 0.3650 322,195 +0.01(+2.82%)
Oct 11, 2018 0.3500 0.3550 0.3350 0.3550 353,856 +0.01(+4.41%)
Oct 10, 2018 0.3600 0.3600 0.3350 0.3400 463,172 -0.01(-4.23%)
Oct 09, 2018 0.3750 0.3750 0.3550 0.3550 238,800 -0.02(-4.05%)
Oct 05, 2018 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Oct 04, 2018 0.3450 0.3600 0.3400 0.3400 321,896 -0.01(-4.23%)
Oct 03, 2018 0.3750 0.3750 0.3500 0.3550 480,400 -0.03(-6.58%)
Oct 02, 2018 0.3800 0.3900 0.3750 0.3800 159,610 -0.01(-1.30%)
Oct 01, 2018 0.3750 0.3850 0.3700 0.3850 325,946 +0.00(+0.00%)
Sep 28, 2018 0.3850 0.4000 0.3700 0.3850 495,539 +0.01(+1.32%)
Sep 27, 2018 0.4200 0.4200 0.3500 0.3800 869,845 -0.03(-7.32%)
Sep 26, 2018 0.3800 0.4100 0.3800 0.4100 342,659 +0.03(+9.33%)
Sep 25, 2018 0.4000 0.4000 0.3750 0.3750 554,627 -0.03(-6.25%)
Sep 24, 2018 0.4900 0.5000 0.3750 0.4000 2,271,835 -0.06(-13.04%)
Sep 21, 2018 0.4000 0.4650 0.4000 0.4600 741,649 +0.05(+13.58%)
Sep 20, 2018 0.4150 0.4250 0.4050 0.4050 416,550 +0.00(+0.00%)
Sep 19, 2018 0.3850 0.4150 0.3800 0.4050 507,202 +0.03(+8.00%)
Sep 18, 2018 0.3700 0.4000 0.3650 0.3750 1,004,129 +0.01(+2.74%)
Sep 17, 2018 0.3700 0.3750 0.3500 0.3650 380,250 -0.02(-3.95%)
Sep 14, 2018 0.3900 0.3900 0.3550 0.3800 530,379 -0.01(-1.30%)
Sep 13, 2018 0.4000 0.4150 0.3700 0.3850 909,100 -0.01(-2.53%)
Sep 12, 2018 0.3950 0.4000 0.3800 0.3950 461,172 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4100 0.3800 0.3950 620,527 -0.01(-2.47%)
Sep 10, 2018 0.4050 0.4150 0.3300 0.4050 2,669,301 +0.01(+1.25%)
Sep 07, 2018 0.4250 0.4250 0.3900 0.4000 775,037 -0.03(-6.98%)
Sep 06, 2018 0.4600 0.4600 0.4100 0.4300 649,814 -0.05(-10.42%)
Sep 05, 2018 0.4800 0.4850 0.4300 0.4800 963,923 -0.01(-2.04%)
Sep 04, 2018 0.5000 0.5000 0.4850 0.4900 598,852 -0.03(-5.77%)
Aug 31, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 30, 2018 0.4950 0.5200 0.4750 0.5200 835,684 +0.03(+5.05%)
Aug 29, 2018 0.5400 0.5400 0.4950 0.4950 575,817 -0.04(-6.60%)
Aug 28, 2018 0.5000 0.5600 0.5000 0.5300 649,191 +0.02(+3.92%)
Aug 27, 2018 0.4500 0.5100 0.4450 0.5100 559,216 +0.05(+12.09%)
Aug 24, 2018 0.4750 0.4800 0.4450 0.4550 506,139 -0.01(-3.19%)
Aug 23, 2018 0.4850 0.4850 0.4650 0.4700 146,344 -0.02(-3.09%)
Aug 22, 2018 0.4750 0.4850 0.4600 0.4850 358,870 +0.01(+2.11%)
Aug 21, 2018 0.4950 0.4950 0.4500 0.4750 716,529 -0.03(-5.00%)
Aug 20, 2018 0.5000 0.5000 0.4800 0.5000 323,823 +0.00(+0.00%)
Aug 17, 2018 0.5000 0.5000 0.4800 0.5000 804,841 +0.00(+0.00%)
Aug 16, 2018 0.5100 0.5300 0.4900 0.5000 520,168 +0.01(+1.01%)
Aug 15, 2018 0.5300 0.5400 0.4900 0.4950 942,519 -0.05(-8.33%)
Aug 14, 2018 0.5600 0.5700 0.5300 0.5400 362,929 -0.01(-1.82%)
Aug 13, 2018 0.6100 0.6200 0.5500 0.5500 332,550 -0.06(-9.84%)
Aug 10, 2018 0.6300 0.6300 0.6000 0.6100 171,803 +0.00(+0.00%)
Aug 09, 2018 0.6500 0.6500 0.6100 0.6100 303,890 -0.04(-6.15%)
Aug 08, 2018 0.6800 0.6800 0.6200 0.6500 518,764 -0.02(-2.99%)
Aug 07, 2018 0.7000 0.7100 0.6500 0.6700 706,009 -0.01(-1.47%)
Aug 03, 2018 0.6800 0.6800 0.6800 0 +0.05(+7.94%)
Aug 02, 2018 0.5900 0.6500 0.5900 0.6300 606,360 +0.04(+6.78%)
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.