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, 2019 0.1600 0.1600 0.1550 0.1550 56,700 +0.00(+0.00%)
Jul 30, 2019 0.1650 0.1650 0.1550 0.1550 309,100 -0.01(-3.13%)
Jul 29, 2019 0.1700 0.1700 0.1600 0.1600 170,902 -0.01(-3.03%)
Jul 26, 2019 0.1600 0.1650 0.1600 0.1650 78,140 +0.01(+3.13%)
Jul 25, 2019 0.1600 0.1650 0.1600 0.1600 414,500 +0.00(+0.00%)
Jul 24, 2019 0.1600 0.1650 0.1600 0.1600 85,500 +0.00(+0.00%)
Jul 23, 2019 0.1700 0.1700 0.1600 0.1600 401,613 -0.01(-8.57%)
Jul 22, 2019 0.1800 0.1800 0.1700 0.1750 397,743 -0.01(-2.78%)
Jul 19, 2019 0.1800 0.1850 0.1800 0.1800 499,058 -0.01(-2.70%)
Jul 18, 2019 0.1600 0.1900 0.1550 0.1850 1,928,573 +0.02(+15.62%)
Jul 17, 2019 0.1600 0.1650 0.1550 0.1600 381,200 +0.00(+0.00%)
Jul 16, 2019 0.1550 0.1650 0.1550 0.1600 1,733,675 +0.01(+3.23%)
Jul 15, 2019 0.1550 0.1550 0.1500 0.1550 63,000 +0.00(+0.00%)
Jul 12, 2019 0.1600 0.1600 0.1550 0.1550 501,000 -0.01(-3.13%)
Jul 11, 2019 0.1500 0.1600 0.1500 0.1600 39,050 +0.01(+3.23%)
Jul 10, 2019 0.1600 0.1600 0.1550 0.1550 383,000 +0.00(+0.00%)
Jul 09, 2019 0.1550 0.1550 0.1500 0.1550 69,629 +0.00(+0.00%)
Jul 08, 2019 0.1650 0.1700 0.1550 0.1550 496,800 -0.01(-3.13%)
Jul 05, 2019 0.1700 0.1700 0.1600 0.1600 287,150 -0.01(-3.03%)
Jul 04, 2019 0.1700 0.1700 0.1650 0.1650 61,329 -0.01(-2.94%)
Jul 03, 2019 0.1700 0.1750 0.1600 0.1700 141,500 -0.00(-2.86%)
Jul 02, 2019 0.1700 0.1750 0.1650 0.1750 147,850 +0.00(+0.00%)
Jun 28, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jun 27, 2019 0.1650 0.1650 0.1600 0.1600 207,619 -0.01(-3.03%)
Jun 26, 2019 0.1800 0.1800 0.1650 0.1650 281,000 -0.01(-5.71%)
Jun 25, 2019 0.1800 0.1850 0.1650 0.1750 483,958 -0.01(-2.78%)
Jun 24, 2019 0.1700 0.1950 0.1700 0.1800 1,695,487 +0.02(+12.50%)
Jun 21, 2019 0.1600 0.1650 0.1600 0.1600 182,025 +0.00(+0.00%)
Jun 20, 2019 0.1500 0.1650 0.1500 0.1600 1,267,415 +0.02(+10.34%)
Jun 19, 2019 0.1500 0.1500 0.1450 0.1450 500,814 -0.01(-3.33%)
Jun 18, 2019 0.1400 0.1550 0.1350 0.1500 975,727 +0.01(+11.11%)
Jun 17, 2019 0.1400 0.1400 0.1350 0.1350 411,855 -0.01(-3.57%)
Jun 14, 2019 0.1300 0.1400 0.1300 0.1400 851,610 +0.02(+12.00%)
Jun 13, 2019 0.1250 0.1250 0.1200 0.1250 87,759 +0.00(+0.00%)
Jun 12, 2019 0.1250 0.1250 0.1250 0.1250 248,000 +0.00(+0.00%)
Jun 11, 2019 0.1300 0.1300 0.1250 0.1250 235,282 -0.01(-7.41%)
Jun 10, 2019 0.1350 0.1350 0.1250 0.1350 192,668 +0.00(+0.00%)
Jun 07, 2019 0.1300 0.1500 0.1250 0.1350 1,265,091 +0.01(+8.00%)
Jun 06, 2019 0.1300 0.1350 0.1250 0.1250 185,873 -0.01(-3.85%)
Jun 05, 2019 0.1400 0.1450 0.1300 0.1300 878,137 -0.01(-7.14%)
Jun 04, 2019 0.1300 0.1450 0.1300 0.1400 1,543,923 +0.01(+7.69%)
Jun 03, 2019 0.1200 0.1400 0.1200 0.1300 999,196 +0.01(+8.33%)
May 31, 2019 0.1100 0.1300 0.1100 0.1200 952,850 +0.00(+4.35%)
May 30, 2019 0.1200 0.1350 0.1150 0.1150 2,064,800 -0.00(-4.17%)
May 29, 2019 0.1250 0.1250 0.1150 0.1200 122,634 -0.01(-4.00%)
May 28, 2019 0.1200 0.1250 0.1200 0.1250 281,707 +0.01(+4.17%)
May 27, 2019 0.1300 0.1300 0.1150 0.1200 220,000 -0.01(-7.69%)
May 24, 2019 0.1350 0.1350 0.1300 0.1300 167,807 -0.01(-3.70%)
May 23, 2019 0.1350 0.1400 0.1300 0.1350 482,900 -0.01(-3.57%)
May 22, 2019 0.1450 0.1450 0.1400 0.1400 186,500 -0.00(-3.45%)
May 21, 2019 0.1500 0.1500 0.1450 0.1450 414,310 -0.01(-6.45%)
May 17, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 16, 2019 0.1500 0.1550 0.1500 0.1500 56,001 -0.01(-3.23%)
May 15, 2019 0.1550 0.1550 0.1550 0.1550 10,167 +0.00(+0.00%)
May 14, 2019 0.1550 0.1550 0.1500 0.1550 40,000 +0.00(+0.00%)
May 13, 2019 0.1500 0.1600 0.1500 0.1550 494,600 +0.00(+0.00%)
May 10, 2019 0.1500 0.1550 0.1450 0.1550 233,218 +0.01(+3.33%)
May 09, 2019 0.1600 0.1600 0.1500 0.1500 216,250 -0.01(-6.25%)
May 08, 2019 0.1600 0.1600 0.1600 0.1600 291,550 -0.01(-3.03%)
May 07, 2019 0.1700 0.1700 0.1600 0.1650 145,017 +0.00(+0.00%)
May 06, 2019 0.1600 0.1700 0.1600 0.1650 176,271 +0.01(+3.13%)
May 03, 2019 0.1600 0.1700 0.1600 0.1600 222,975 +0.00(+0.00%)
May 02, 2019 0.1650 0.1650 0.1600 0.1600 14,000 -0.01(-5.88%)
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.