Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacton Gold Inc (OP: PACXF )

0.0700 UNCHANGED
Last Price Updated: 2:31 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 (%)
Dec 31, 2018 0.2254 0.2620 0.2178 0.2457 348,800 +0.03(+11.68%)
Dec 28, 2018 0.2106 0.2203 0.2100 0.2200 93,200 +0.01(+4.76%)
Dec 27, 2018 0.2197 0.2197 0.2038 0.2100 114,872 -0.01(-4.55%)
Dec 26, 2018 0.2214 0.2380 0.2101 0.2200 130,961 +0.02(+9.73%)
Dec 24, 2018 0.2050 0.2050 0.1961 0.2005 40,400 +0.01(+5.53%)
Dec 21, 2018 0.2150 0.2345 0.1900 0.1900 269,600 -0.04(-18.10%)
Dec 20, 2018 0.2050 0.2500 0.2050 0.2320 203,125 +0.03(+12.62%)
Dec 19, 2018 0.2120 0.2135 0.2060 0.2060 53,173 -0.01(-3.74%)
Dec 18, 2018 0.2300 0.2364 0.2140 0.2140 214,534 -0.02(-6.96%)
Dec 17, 2018 0.2446 0.2480 0.2295 0.2300 188,098 -0.00(-1.46%)
Dec 14, 2018 0.2300 0.2456 0.2300 0.2334 48,500 +0.00(+1.48%)
Dec 13, 2018 0.2250 0.2358 0.2215 0.2300 47,600 -0.01(-4.17%)
Dec 12, 2018 0.2350 0.2470 0.2283 0.2400 198,166 -0.00(-1.48%)
Dec 11, 2018 0.2644 0.2644 0.2410 0.2436 96,350 -0.02(-6.02%)
Dec 10, 2018 0.2702 0.2803 0.2500 0.2592 89,500 -0.03(-10.62%)
Dec 07, 2018 0.2099 0.2900 0.2000 0.2900 622,500 +0.09(+45.00%)
Dec 06, 2018 0.2068 0.2068 0.2000 0.2000 123,205 +0.02(+9.89%)
Dec 04, 2018 0.1883 0.1883 0.1820 0.1820 40,100 +0.00(+1.11%)
Dec 03, 2018 0.1850 0.1940 0.1780 0.1800 65,287 -0.00(-1.96%)
Nov 30, 2018 0.1934 0.1934 0.1830 0.1836 16,500 -0.00(-2.08%)
Nov 29, 2018 0.1877 0.1930 0.1875 0.1875 4,668 +0.01(+4.17%)
Nov 28, 2018 0.1900 0.1969 0.1779 0.1800 247,000 -0.02(-8.63%)
Nov 27, 2018 0.1900 0.1975 0.1900 0.1970 22,000 -0.00(-0.61%)
Nov 26, 2018 0.2095 0.2095 0.1982 0.1982 111,525 -0.01(-5.75%)
Nov 23, 2018 0.2100 0.2170 0.2020 0.2103 63,600 +0.00(+0.14%)
Nov 21, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Nov 20, 2018 0.2262 0.2262 0.2100 0.2200 109,248 +0.01(+3.19%)
Nov 19, 2018 0.2073 0.2260 0.2050 0.2132 241,400 +0.01(+4.82%)
Nov 16, 2018 0.2005 0.2073 0.1900 0.2034 183,700 +0.01(+7.05%)
Nov 15, 2018 0.1786 0.1915 0.1770 0.1900 113,304 +0.01(+3.88%)
Nov 14, 2018 0.1958 0.1958 0.1750 0.1829 109,550 -0.01(-4.54%)
Nov 13, 2018 0.2000 0.2045 0.1910 0.1916 244,711 -0.01(-4.20%)
Nov 12, 2018 0.2030 0.2035 0.1901 0.2000 97,217 -0.00(-1.48%)
Nov 09, 2018 0.2000 0.2098 0.1990 0.2030 36,700 -0.00(-0.10%)
Nov 08, 2018 0.2109 0.2109 0.2000 0.2032 54,138 -0.01(-6.57%)
Nov 07, 2018 0.2111 0.2213 0.2100 0.2175 17,368 -0.00(-1.45%)
Nov 06, 2018 0.1951 0.2350 0.1951 0.2207 117,612 +0.02(+10.35%)
Nov 05, 2018 0.1975 0.2091 0.1950 0.2000 165,750 -0.01(-2.91%)
Nov 02, 2018 0.2239 0.2240 0.2050 0.2060 92,500 -0.00(-1.90%)
Nov 01, 2018 0.2123 0.2300 0.2100 0.2100 127,436 -0.00(-0.94%)
Oct 31, 2018 0.2220 0.2355 0.2049 0.2120 214,966 -0.01(-4.93%)
Oct 30, 2018 0.2152 0.2230 0.2000 0.2230 137,565 +0.01(+5.49%)
Oct 29, 2018 0.2498 0.2500 0.2035 0.2114 215,888 -0.03(-12.28%)
Oct 26, 2018 0.2690 0.2796 0.2410 0.2410 448,900 -0.04(-13.09%)
Oct 25, 2018 0.2706 0.2860 0.2700 0.2773 98,771 +0.01(+2.32%)
Oct 24, 2018 0.2853 0.2900 0.2710 0.2710 130,896 -0.02(-5.90%)
Oct 23, 2018 0.2920 0.2929 0.2759 0.2880 238,914 -0.02(-5.48%)
Oct 22, 2018 0.3100 0.3170 0.2920 0.3047 129,450 +0.03(+9.21%)
Oct 19, 2018 0.2691 0.2885 0.2600 0.2790 908,800 +0.00(+1.45%)
Oct 18, 2018 0.3015 0.3100 0.2750 0.2750 51,928 -0.04(-12.14%)
Oct 17, 2018 0.3496 0.3496 0.3130 0.3130 176,788 -0.03(-8.51%)
Oct 16, 2018 0.3353 0.3421 0.3220 0.3421 109,520 +0.02(+5.26%)
Oct 15, 2018 0.3081 0.3357 0.3046 0.3250 262,718 +0.05(+19.27%)
Oct 12, 2018 0.2755 0.2755 0.2664 0.2725 44,600 -0.00(-0.91%)
Oct 11, 2018 0.2749 0.2753 0.2550 0.2750 140,474 +0.01(+4.68%)
Oct 10, 2018 0.2847 0.2847 0.2587 0.2627 97,076 -0.01(-3.31%)
Oct 09, 2018 0.2750 0.2750 0.2717 0.2717 61,000 -0.01(-2.96%)
Oct 08, 2018 0.2650 0.2850 0.2650 0.2800 37,575 +0.00(+0.00%)
Oct 05, 2018 0.2663 0.2802 0.2380 0.2800 86,200 +0.01(+4.48%)
Oct 04, 2018 0.2701 0.2781 0.2680 0.2680 46,300 -0.01(-4.93%)
Oct 03, 2018 0.2910 0.2952 0.2718 0.2819 86,270 -0.01(-4.67%)
Oct 02, 2018 0.3080 0.3090 0.2930 0.2957 41,200 -0.00(-1.30%)
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.