Skip to main content
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 (%)
Nov 30, 2017 0.2850 0.2850 0.2600 0.2800 893,500 +0.02(+7.69%)
Nov 29, 2017 0.2750 0.2800 0.2550 0.2600 745,558 -0.01(-1.89%)
Nov 28, 2017 0.2400 0.2900 0.2400 0.2650 660,612 +0.02(+8.16%)
Nov 27, 2017 0.2800 0.2850 0.2400 0.2450 1,800,417 -0.05(-16.95%)
Nov 24, 2017 0.3300 0.3300 0.2900 0.2950 756,693 -0.04(-10.61%)
Nov 23, 2017 0.3600 0.3600 0.3250 0.3300 731,405 -0.04(-10.81%)
Nov 22, 2017 0.3750 0.3750 0.3500 0.3700 838,100 +0.01(+2.78%)
Nov 21, 2017 0.3200 0.3750 0.3000 0.3600 1,614,823 +0.02(+5.88%)
Nov 20, 2017 0.3600 0.3950 0.3150 0.3400 2,303,583 -0.02(-5.56%)
Nov 17, 2017 0.2900 0.3700 0.2500 0.3600 4,742,090 +0.08(+26.32%)
Nov 16, 2017 0.2250 0.3200 0.2250 0.2850 6,134,354 +0.06(+29.55%)
Nov 15, 2017 0.1650 0.2300 0.1600 0.2200 5,122,685 +0.05(+33.33%)
Nov 14, 2017 0.1500 0.1750 0.1200 0.1650 6,911,650 +0.08(+83.33%)
Nov 13, 2017 0.0900 0.0900 0.0850 0.0900 322,000 +0.00(+5.88%)
Nov 10, 2017 0.0750 0.0850 0.0650 0.0850 440,215 +0.01(+13.33%)
Nov 09, 2017 0.0750 0.0750 0.0750 0.0750 16,000 +0.00(+0.00%)
Nov 08, 2017 0.0700 0.0750 0.0650 0.0750 249,000 +0.01(+15.38%)
Nov 07, 2017 0.0600 0.0650 0.0600 0.0650 86,000 +0.01(+8.33%)
Nov 06, 2017 0.0600 0.0600 0.0600 0.0600 21,000 -0.01(-14.29%)
Nov 03, 2017 0.0700 0.0700 0.0600 0.0700 176,500 +0.01(+16.67%)
Nov 02, 2017 0.0650 0.0650 0.0600 0.0600 189,000 -0.01(-14.29%)
Nov 01, 2017 0.0750 0.0750 0.0650 0.0700 286,000 +0.00(+0.00%)
Oct 31, 2017 0.0700 0.0750 0.0700 0.0700 76,000 +0.00(+0.00%)
Oct 30, 2017 0.0750 0.0750 0.0700 0.0700 120,000 -0.00(-6.67%)
Oct 27, 2017 0.0750 0.0750 0.0700 0.0750 102,500 -0.01(-6.25%)
Oct 26, 2017 0.0800 0.0800 0.0800 0.0800 16,150 +0.01(+6.67%)
Oct 24, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 20, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 19, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Oct 18, 2017 0.0800 0.0800 0.0800 0.0800 27,000 -0.01(-11.11%)
Oct 17, 2017 0.0800 0.0900 0.0750 0.0900 515,500 +0.00(+5.88%)
Oct 16, 2017 0.0850 0.0850 0.0800 0.0850 145,500 -0.00(-5.56%)
Oct 13, 2017 0.0900 0.0900 0.0850 0.0900 118,000 +0.00(+0.00%)
Oct 12, 2017 0.0850 0.0900 0.0850 0.0900 655,000 +0.01(+20.00%)
Oct 11, 2017 0.0850 0.0850 0.0750 0.0750 54,000 -0.01(-16.67%)
Oct 10, 2017 0.0850 0.0900 0.0750 0.0900 377,000 +0.00(+0.00%)
Oct 06, 2017 0.0900 0.0950 0.0900 0.0900 153,000 +0.00(+0.00%)
Oct 05, 2017 0.0750 0.0900 0.0750 0.0900 1,558,600 +0.01(+20.00%)
Oct 04, 2017 0.0700 0.0750 0.0700 0.0750 122,500 +0.00(+7.14%)
Oct 03, 2017 0.0550 0.0700 0.0550 0.0700 655,000 +0.01(+16.67%)
Oct 02, 2017 0.0600 0.0600 0.0600 0.0600 105,000 -0.01(-7.69%)
Sep 29, 2017 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Sep 28, 2017 0.0600 0.0650 0.0600 0.0650 77,000 +0.00(+0.00%)
Sep 27, 2017 0.0650 0.0700 0.0650 0.0650 205,500 -0.01(-7.14%)
Sep 25, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 22, 2017 0.0800 0.0800 0.0700 0.0750 13,000 +0.00(+7.14%)
Sep 20, 2017 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Sep 18, 2017 0.0750 0.0750 0.0700 0.0700 91,000 +0.01(+7.69%)
Sep 15, 2017 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 40,750 -0.00(-6.67%)
Sep 13, 2017 0.0700 0.0750 0.0700 0.0750 67,200 +0.00(+0.00%)
Sep 11, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 08, 2017 0.0750 0.0800 0.0750 0.0750 397,000 +0.00(+0.00%)
Sep 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
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.