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

Pasofino Gold Ltd (TSV: VEIN )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 2, 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 (%)
Mar 31, 2022 0.9200 0 -0.03(-3.16%)
Mar 30, 2022 0.8800 0.9500 0.8800 0.9500 5,388 +0.06(+6.74%)
Mar 28, 2022 0.8900 0 +0.11(+14.10%)
Mar 25, 2022 0.8000 0.8000 0.7800 0.7800 13,500 -0.03(-3.70%)
Mar 24, 2022 0.8100 0.8100 0.8100 0.8100 1,679 +0.00(+0.00%)
Mar 23, 2022 0.8100 0.8100 0.8000 0.8100 20,935 -0.02(-2.41%)
Mar 22, 2022 0.8300 0.8300 0.8300 0.8300 6,000 +0.01(+1.22%)
Mar 21, 2022 0.8200 0.8200 0.8200 0.8200 2,300 +0.04(+5.13%)
Mar 18, 2022 0.7800 0.7800 0.7800 0.7800 1,000 -0.06(-7.14%)
Mar 17, 2022 0.8000 0.8600 0.8000 0.8400 46,516 +0.04(+5.00%)
Mar 16, 2022 0.7700 0.8000 0.7700 0.8000 17,910 +0.03(+3.90%)
Mar 14, 2022 0.7700 0 -0.03(-3.75%)
Mar 09, 2022 0.8000 200 +0.00(+0.00%)
Mar 08, 2022 0.8500 0.8500 0.7800 0.8000 32,008 +0.00(+0.00%)
Mar 07, 2022 0.8300 0.8500 0.8000 0.8000 76,752 +0.00(+0.00%)
Mar 04, 2022 0.8000 0.8000 0.8000 0.8000 7,000 +0.00(+0.00%)
Mar 02, 2022 0.8000 1 +0.00(+0.00%)
Mar 01, 2022 0.7900 0.8000 0.7900 0.8000 12,100 +0.00(+0.00%)
Feb 28, 2022 0.7500 0.8000 0.7500 0.8000 10,500 +0.10(+14.29%)
Feb 25, 2022 0.7500 0.7500 0.7000 0.7000 57,000 -0.02(-2.78%)
Feb 24, 2022 0.7400 0.7500 0.7200 0.7200 76,000 -0.03(-4.00%)
Feb 22, 2022 0.7500 10 +0.01(+1.35%)
Feb 18, 2022 0.7400 0 -0.01(-1.33%)
Feb 15, 2022 0.7500 403 +0.00(+0.00%)
Feb 14, 2022 0.7500 0.7500 0.6900 0.7500 56,500 +0.00(+0.00%)
Feb 11, 2022 0.7500 0.7500 0.7500 0.7500 1,500 +0.00(+0.00%)
Feb 09, 2022 0.7500 200 +0.01(+1.35%)
Feb 08, 2022 0.7400 0.7400 0.7400 0.7400 16,000 +0.00(+0.00%)
Feb 04, 2022 0.7400 0 +0.03(+4.23%)
Feb 03, 2022 0.7100 0.7100 0.7100 0.7100 11,713 +0.00(+0.00%)
Feb 01, 2022 0.7100 0 +0.00(+0.00%)
Jan 31, 2022 0.7000 0.7100 0.7000 0.7100 18,100 +0.01(+1.43%)
Jan 28, 2022 0.6900 0.7000 0.6800 0.7000 18,100 +0.02(+2.94%)
Jan 27, 2022 0.6800 0.6800 0.6800 0.6800 2,199 +0.02(+3.03%)
Jan 25, 2022 0.6600 0 -0.04(-5.71%)
Jan 20, 2022 0.7000 1 +0.02(+2.94%)
Jan 19, 2022 0.6700 0.7300 0.6700 0.6800 26,107 +0.02(+3.03%)
Jan 18, 2022 0.7500 1.000 0.6600 0.6600 83,527 -0.03(-4.35%)
Jan 17, 2022 0.6600 0.6900 0.6600 0.6900 13,000 +0.05(+7.81%)
Jan 14, 2022 0.6400 0.6400 0.6400 0.6400 4,500 +0.00(+0.00%)
Jan 13, 2022 0.6400 0.6400 0.6400 0.6400 3,000 +0.01(+1.59%)
Jan 12, 2022 0.6400 0.6400 0.6300 0.6300 16,000 -0.05(-7.35%)
Jan 04, 2022 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 31, 2021 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Dec 23, 2021 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Dec 22, 2021 0.6800 0.6800 0.6800 0.6800 1,000 -0.01(-1.45%)
Dec 21, 2021 0.6800 0.7500 0.6800 0.6900 11,500 +0.08(+13.11%)
Dec 20, 2021 0.6100 0.6100 0.6100 0.6100 2,681 -0.07(-10.29%)
Dec 17, 2021 0.6800 0.6800 0.6800 0.6800 8,000 -0.02(-2.86%)
Dec 16, 2021 0.6500 0.7000 0.6500 0.7000 50,160 +0.02(+2.94%)
Dec 13, 2021 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 10, 2021 0.6500 0.6800 0.6400 0.6800 11,999 -0.02(-2.86%)
Dec 09, 2021 0.7000 0.7000 0.7000 0.7000 14,000 +0.02(+2.94%)
Dec 07, 2021 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Dec 06, 2021 0.6700 0.6700 0.6700 0.6700 500 -0.03(-4.29%)
Dec 03, 2021 0.6900 0.7000 0.6900 0.7000 21,000 +0.05(+7.69%)
Nov 30, 2021 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Nov 29, 2021 0.7000 0.7000 0.6800 0.6800 34,736 +0.00(+0.00%)
Nov 26, 2021 0.7000 0.7000 0.6800 0.6800 48,810 +0.00(+0.00%)
Nov 24, 2021 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Nov 23, 2021 0.7000 0.7000 0.7000 0.7000 20,500 +0.02(+2.94%)
Nov 22, 2021 0.7000 0.7000 0.6800 0.6800 36,143 +0.00(+0.00%)
Nov 19, 2021 0.7300 0.7300 0.6800 0.6800 15,536 -0.02(-2.86%)
Nov 18, 2021 0.7200 0.7200 0.7000 0.7000 5,500 -0.01(-1.41%)
Nov 17, 2021 0.6800 0.7100 0.6800 0.7100 24,118 -0.01(-1.39%)
Nov 16, 2021 0.7200 0.7200 0.7200 0.7200 3,656 +0.00(+0.00%)
Nov 15, 2021 0.7000 0.7600 0.7000 0.7200 11,100 +0.04(+5.88%)
Nov 12, 2021 0.7000 0.7000 0.6800 0.6800 3,000 +0.00(+0.00%)
Nov 11, 2021 0.6900 0.6900 0.6800 0.6800 22,500 -0.01(-1.45%)
Nov 10, 2021 0.7100 0.6900 130,188 -0.01(-1.43%)
Nov 09, 2021 0.7200 0.7200 0.7000 0.7000 7,300 +0.00(+0.00%)
Nov 08, 2021 0.7100 0.7100 0.6500 0.7000 56,825 +0.00(+0.00%)
Nov 05, 2021 0.7500 0.7500 0.7000 0.7000 24,587 -0.06(-7.89%)
Nov 04, 2021 0.7800 0.7800 0.7600 0.7600 14,675 +0.01(+1.33%)
Nov 03, 2021 0.7500 0.7500 0.7400 0.7500 4,125 +0.00(+0.00%)
Nov 02, 2021 0.7700 0.7700 0.7500 0.7500 2,500 -0.02(-2.60%)
Oct 29, 2021 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
Oct 28, 2021 0.7500 0.7800 0.7500 0.7800 8,240 +0.05(+6.85%)
Oct 27, 2021 0.7800 0.7800 0.7300 0.7300 17,543 -0.06(-7.59%)
Oct 26, 2021 0.7900 0.7900 0.7900 0.7900 3,234 -0.01(-1.25%)
Oct 25, 2021 0.8300 0.8300 0.8000 0.8000 109,100 -0.04(-4.76%)
Oct 22, 2021 0.7800 0.8900 0.7800 0.8400 29,154 +0.09(+12.00%)
Oct 20, 2021 0.7500 0.7500 0.7500 0 -0.06(-7.41%)
Oct 19, 2021 0.8100 0.8100 0.8000 0.8100 25,000 +0.00(+0.00%)
Oct 18, 2021 0.8000 0.8200 0.8000 0.8100 44,621 +0.05(+6.58%)
Oct 15, 2021 0.7800 0.7800 0.7500 0.7600 40,500 -0.02(-2.56%)
Oct 14, 2021 0.7800 0.7800 0.7800 0.7800 8,500 -0.02(-2.50%)
Oct 13, 2021 0.8000 0.8100 0.8000 0.8000 2,500 +0.00(+0.00%)
Oct 12, 2021 0.8300 0.8300 0.8000 0.8000 20,731 -0.03(-3.61%)
Oct 08, 2021 0.8300 0.8300 0.8300 0 -0.04(-4.60%)
Oct 06, 2021 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Sep 30, 2021 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Sep 29, 2021 0.9100 0.9400 0.9000 0.9400 7,500 +0.00(+0.00%)
Sep 27, 2021 0.9400 0.9400 0.9400 0 +0.03(+3.30%)
Sep 24, 2021 0.9100 0.9100 0.9100 0.9100 1,000 +0.04(+4.60%)
Sep 23, 2021 0.9200 0.9200 0.8600 0.8700 19,728 -0.04(-4.40%)
Sep 22, 2021 0.9100 0.9300 0.9100 0.9100 6,571 -0.02(-2.15%)
Sep 21, 2021 0.9100 0.9300 0.9100 0.9300 4,000 +0.03(+3.33%)
Sep 20, 2021 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Sep 17, 2021 0.9000 0.9000 0.9000 0.9000 7,428 -0.01(-1.10%)
Sep 16, 2021 0.8900 0.9200 0.8900 0.9100 20,005 +0.01(+1.11%)
Sep 15, 2021 0.9100 0.9100 0.9000 0.9000 6,500 -0.01(-1.10%)
Sep 14, 2021 0.9400 0.9400 0.9000 0.9100 11,243 -0.05(-5.21%)
Sep 13, 2021 0.9800 0.9900 0.9500 0.9600 11,122 -0.02(-2.04%)
Sep 10, 2021 1.000 1.000 0.9800 0.9800 5,430 -0.01(-1.01%)
Sep 09, 2021 1.000 1.000 0.9900 0.9900 6,000 +0.00(+0.00%)
Sep 08, 2021 0.9800 1.000 0.9900 0.9900 13,932 -0.01(-1.00%)
Sep 07, 2021 1.010 1.010 1.000 1.000 63,967 +0.04(+4.17%)
Sep 03, 2021 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Sep 02, 2021 0.8900 0.9500 0.8900 0.9500 20,743 +0.05(+5.56%)
Sep 01, 2021 0.9000 0.9000 0.9000 0.9000 31,500 -0.01(-1.10%)
Aug 31, 2021 0.9500 0.9500 0.9000 0.9100 21,674 -0.05(-5.21%)
Aug 30, 2021 0.9000 0.9600 0.9000 0.9600 87,097 +0.08(+9.09%)
Aug 27, 2021 0.8900 0.8900 0.8800 0.8800 4,108 -0.04(-4.35%)
Aug 26, 2021 0.9300 0.9300 0.8800 0.9200 84,215 -0.02(-2.13%)
Aug 25, 2021 0.9500 0.9500 0.9400 0.9400 11,899 -0.03(-3.09%)
Aug 24, 2021 0.9700 0.9700 0.9700 0.9700 1,500 +0.00(+0.00%)
Aug 23, 2021 1.000 1.000 0.9500 0.9700 44,274 -0.05(-4.90%)
Aug 20, 2021 1.000 1.020 1.000 1.020 14,220 +0.00(+0.00%)
Aug 19, 2021 1.030 1.040 1.000 1.020 42,757 -0.02(-1.92%)
Aug 18, 2021 1.040 1.050 1.030 1.040 9,861 +0.01(+0.97%)
Aug 17, 2021 1.090 1.090 1.000 1.030 80,840 -0.06(-5.50%)
Aug 16, 2021 1.100 1.100 1.090 1.090 63,332 +0.00(+0.00%)
Aug 13, 2021 1.100 1.120 1.090 1.090 64,696 -0.01(-0.91%)
Aug 12, 2021 1.090 1.110 1.090 1.100 13,328 +0.00(+0.00%)
Aug 11, 2021 1.100 1.150 1.100 1.100 72,955 +0.00(+0.00%)
Aug 10, 2021 1.080 1.100 1.080 1.100 16,103 +0.02(+1.85%)
Aug 09, 2021 1.040 1.080 1.040 1.080 9,496 +0.00(+0.00%)
Aug 06, 2021 1.050 1.080 1.050 1.080 4,512 +0.01(+0.93%)
Aug 05, 2021 1.120 1.120 1.070 1.070 52,622 -0.07(-6.14%)
Aug 04, 2021 1.060 1.150 1.060 1.140 16,862 +0.10(+9.62%)
Aug 03, 2021 1.060 1.060 1.040 1.040 6,617 -0.02(-1.89%)
Jul 30, 2021 1.060 1.060 1.060 0 +0.02(+1.92%)
Jul 29, 2021 1.040 1.060 1.000 1.040 19,538 -0.01(-0.95%)
Jul 28, 2021 1.050 1.080 1.010 1.050 7,508 +0.03(+2.94%)
Jul 27, 2021 1.090 1.100 1.000 1.020 30,665 -0.08(-7.27%)
Jul 26, 2021 1.090 1.100 1.090 1.100 5,688 +0.10(+10.00%)
Jul 23, 2021 1.100 1.100 1.000 1.000 34,986 -0.10(-9.09%)
Jul 22, 2021 1.100 1.100 1.100 1.100 4,951 +1.03(+1366.67%)
Jul 21, 2021 0.0800 0.0850 0.0750 0.0750 399,111 -0.01(-6.25%)
Jul 20, 2021 0.0800 0.0850 0.0750 0.0800 175,992 +0.00(+0.00%)
Jul 16, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2021 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
Jul 14, 2021 0.0750 0.0800 0.0750 0.0800 157,154 +0.00(+0.00%)
Jul 13, 2021 0.0800 0.0800 0.0800 0.0800 246,987 +0.00(+0.00%)
Jul 12, 2021 0.0850 0.0850 0.0800 0.0800 314,200 -0.01(-5.88%)
Jul 09, 2021 0.0850 0.0850 0.0850 0.0850 1,111 -0.00(-5.56%)
Jul 08, 2021 0.0850 0.0900 0.0800 0.0900 900,000 +0.00(+0.00%)
Jul 07, 2021 0.0900 0.0900 0.0850 0.0900 61,000 +0.00(+0.00%)
Jul 06, 2021 0.0850 0.0900 0.0850 0.0900 100,500 +0.00(+0.00%)
Jul 05, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 02, 2021 0.0950 0.0950 0.0850 0.0900 180,389 -0.01(-10.00%)
Jun 30, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 29, 2021 0.0950 0.0950 0.0900 0.0900 152,000 -0.01(-10.00%)
Jun 28, 2021 0.1050 0.1050 0.1000 0.1000 90,700 -0.00(-4.76%)
Jun 25, 2021 0.0900 0.1050 0.0900 0.1050 1,230,100 +0.01(+10.53%)
Jun 24, 2021 0.0900 0.0950 0.0900 0.0950 818,000 +0.01(+11.76%)
Jun 23, 2021 0.0900 0.0900 0.0850 0.0850 572,100 -0.00(-5.56%)
Jun 22, 2021 0.0900 0.0900 0.0900 0.0900 120,645 +0.00(+0.00%)
Jun 21, 2021 0.0900 0.0950 0.0900 0.0900 221,353 +0.00(+0.00%)
Jun 18, 2021 0.0950 0.0950 0.0900 0.0900 146,608 -0.01(-5.26%)
Jun 17, 2021 0.1000 0.1000 0.0900 0.0950 908,012 -0.01(-9.52%)
Jun 15, 2021 0.1050 0.1050 0.1050 125 +0.00(+5.00%)
Jun 14, 2021 0.1050 0.1100 0.1000 0.1000 453,484 -0.01(-9.09%)
Jun 11, 2021 0.1050 0.1100 0.1050 0.1100 10,510 +0.00(+0.00%)
Jun 10, 2021 0.1100 0.1100 0.1050 0.1100 142,315 -0.01(-4.35%)
Jun 09, 2021 0.1100 0.1150 0.1100 0.1150 953,300 +0.00(+0.00%)
Jun 08, 2021 0.1150 0.1150 0.1100 0.1150 775,711 +0.00(+0.00%)
Jun 07, 2021 0.1100 0.1200 0.1100 0.1150 1,170,587 +0.01(+4.55%)
Jun 04, 2021 0.1050 0.1100 0.1050 0.1100 379,731 +0.01(+4.76%)
Jun 03, 2021 10.00 0.1050 0.1000 0.1050 31,690,000 +0.00(+0.00%)
Jun 02, 2021 0.1050 0.1050 0.1000 0.1050 183,555 +0.00(+0.00%)
Jun 01, 2021 0.1000 0.1050 0.1000 0.1050 1,202,853 +0.01(+10.53%)
May 31, 2021 0.0900 0.1000 0.0900 0.0950 474,582 +0.01(+11.76%)
May 28, 2021 0.0850 0.0850 0.0850 0.0850 3,309 +0.00(+0.00%)
May 26, 2021 0.0850 0.0850 0.0850 647 -0.00(-5.56%)
May 25, 2021 0.0850 0.0900 0.0850 0.0900 110,000 +0.00(+0.00%)
May 21, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 20, 2021 0.0900 0.0950 0.0850 0.0900 283,999 +0.00(+0.00%)
May 19, 2021 0.0900 0.0900 0.0900 0.0900 99,800 -0.01(-10.00%)
May 18, 2021 0.0900 0.1000 0.0900 0.1000 866,645 +0.01(+11.11%)
May 17, 2021 0.0850 0.0900 0.0800 0.0900 1,869,181 +0.00(+5.88%)
May 14, 2021 0.0850 0.0850 0.0800 0.0850 531,681 +0.01(+6.25%)
May 13, 2021 0.0850 0.0900 0.0800 0.0800 461,434 -0.01(-11.11%)
May 12, 2021 0.0900 0.0900 0.0900 0.0900 27,899 +0.00(+0.00%)
May 11, 2021 0.0900 0.0950 0.0900 0.0900 403,912 +0.00(+0.00%)
May 10, 2021 0.0900 0.0900 0.0900 0.0900 141,399 -0.01(-5.26%)
May 07, 2021 0.0900 0.0950 0.0900 0.0950 302,940 +0.01(+11.76%)
May 06, 2021 0.0900 0.0900 0.0850 0.0850 134,250 +0.00(+0.00%)
May 05, 2021 0.0900 0.0900 0.0850 0.0850 260,933 -0.00(-5.56%)
May 04, 2021 0.0900 0.0900 0.0850 0.0900 418,975 -0.01(-5.26%)
May 03, 2021 0.0950 0.0950 0.0900 0.0950 183,000 +0.00(+0.00%)
Apr 30, 2021 0.0950 0.0950 0.0950 0.0950 167,000 +0.00(+0.00%)
Apr 29, 2021 0.1000 0.1000 0.0950 0.0950 34,759 -0.01(-5.00%)
Apr 28, 2021 0.0900 0.1000 0.0900 0.1000 192,000 +0.01(+11.11%)
Apr 27, 2021 0.0950 0.0950 0.0850 0.0900 78,775 -0.01(-5.26%)
Apr 26, 2021 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Apr 23, 2021 0.0950 0.0950 0.0950 0.0950 18,000 +0.00(+0.00%)
Apr 22, 2021 0.0950 0.1000 0.0800 0.0950 525,500 +0.00(+0.00%)
Apr 21, 2021 0.0900 0.0950 0.0900 0.0950 3,077 +0.01(+5.56%)
Apr 20, 2021 0.0900 0.0900 0.0900 0.0900 62,126 -0.01(-5.26%)
Apr 19, 2021 0.0900 0.0950 0.0850 0.0950 420,655 -0.01(-5.00%)
Apr 16, 2021 0.1000 0.1000 0.0950 0.1000 66,000 +0.01(+5.26%)
Apr 15, 2021 0.0950 0.1000 0.0950 0.0950 170,723 +0.01(+5.56%)
Apr 14, 2021 0.0900 0.0900 0.0900 0.0900 205,100 -0.01(-5.26%)
Apr 13, 2021 0.1000 0.1000 0.0950 0.0950 209,500 +0.00(+0.00%)
Apr 12, 2021 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Apr 09, 2021 0.0950 0.1000 0.0950 0.0950 268,000 -0.01(-5.00%)
Apr 08, 2021 0.1000 0.1000 0.1000 0.1000 295,580 +0.00(+0.00%)
Apr 07, 2021 0.1000 0.1000 0.0950 0.1000 116,000 +0.01(+5.26%)
Apr 06, 2021 0.1100 0.1100 0.0950 0.0950 630,945 -0.01(-13.64%)
Apr 05, 2021 0.0950 0.1150 0.0900 0.1100 2,231,701 +0.03(+37.50%)
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.