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 (%)
May 29, 2020 0.0615 0.0615 0.0508 0.0568 238,800 +0.00(+0.71%)
May 28, 2020 0.0587 0.0637 0.0533 0.0564 298,250 +0.00(+7.22%)
May 27, 2020 0.0459 0.0596 0.0459 0.0526 723,476 -0.00(-5.73%)
May 26, 2020 0.0619 0.0635 0.0495 0.0558 166,539 -0.01(-14.29%)
May 22, 2020 0.0647 0.0651 0.0600 0.0651 129,200 +0.01(+8.50%)
May 21, 2020 0.0700 0.0700 0.0555 0.0600 194,095 -0.01(-14.29%)
May 20, 2020 0.0769 0.0769 0.0671 0.0700 145,250 +0.00(+5.11%)
May 19, 2020 0.0570 0.0738 0.0570 0.0666 197,884 +0.00(+2.46%)
May 18, 2020 0.0650 0.0650 0.0560 0.0650 85,628 +0.01(+25.00%)
May 15, 2020 0.0492 0.0582 0.0452 0.0520 161,300 +0.00(+1.36%)
May 14, 2020 0.0508 0.0513 0.0451 0.0513 29,218 +0.01(+13.75%)
May 13, 2020 0.0507 0.0509 0.0451 0.0451 53,266 -0.00(-6.04%)
May 12, 2020 0.0545 0.0559 0.0480 0.0480 91,600 -0.00(-6.98%)
May 11, 2020 0.0500 0.0550 0.0484 0.0516 679,966 -0.00(-6.52%)
May 08, 2020 0.0537 0.0574 0.0500 0.0552 188,300 -0.00(-1.60%)
May 07, 2020 0.0607 0.0607 0.0500 0.0561 100,844 -0.00(-7.43%)
May 06, 2020 0.0586 0.0606 0.0586 0.0606 32,254 +0.00(+3.59%)
May 05, 2020 0.0550 0.0609 0.0520 0.0585 350,300 -0.00(-0.17%)
May 04, 2020 0.0578 0.0619 0.0578 0.0586 20,315 -0.00(-5.33%)
May 01, 2020 0.0591 0.0619 0.0560 0.0619 9,300 -0.00(-1.28%)
Apr 30, 2020 0.0623 0.0627 0.0552 0.0627 21,700 -0.00(-0.16%)
Apr 29, 2020 0.0630 0.0630 0.0628 0.0628 59,500 +0.00(+0.64%)
Apr 28, 2020 0.0497 0.0624 0.0497 0.0624 68,145 +0.00(+5.76%)
Apr 27, 2020 0.0589 0.0590 0.0557 0.0590 20,400 +0.00(+5.36%)
Apr 24, 2020 0.0608 0.0608 0.0503 0.0560 124,600 +0.00(+1.27%)
Apr 23, 2020 0.0588 0.0617 0.0520 0.0553 66,500 +0.00(+4.34%)
Apr 22, 2020 0.0570 0.0596 0.0530 0.0530 57,500 +0.00(+1.92%)
Apr 21, 2020 0.0560 0.0566 0.0481 0.0520 109,530 +0.00(+4.00%)
Apr 20, 2020 0.0610 0.0610 0.0500 0.0500 124,000 -0.01(-19.35%)
Apr 17, 2020 0.0569 0.0622 0.0553 0.0620 277,500 -0.00(-1.27%)
Apr 16, 2020 0.0652 0.0652 0.0622 0.0628 32,800 +0.00(+2.95%)
Apr 15, 2020 0.0650 0.0650 0.0554 0.0610 327,236 -0.00(-6.15%)
Apr 14, 2020 0.0699 0.0699 0.0597 0.0650 49,902 -0.00(-5.66%)
Apr 13, 2020 0.0634 0.0689 0.0563 0.0689 13,523 +0.02(+32.50%)
Apr 09, 2020 0.0460 0.0648 0.0460 0.0520 110,300 +0.00(+1.96%)
Apr 08, 2020 0.0580 0.0580 0.0510 0.0510 4,000 +0.00(+2.00%)
Apr 07, 2020 0.0556 0.0573 0.0500 0.0500 86,800 -0.00(-3.66%)
Apr 06, 2020 0.0419 0.0550 0.0400 0.0519 432,550 +0.01(+22.12%)
Apr 03, 2020 0.0420 0.0443 0.0400 0.0425 314,500 +0.00(+1.19%)
Apr 02, 2020 0.0431 0.0439 0.0360 0.0420 202,475 +0.01(+16.67%)
Apr 01, 2020 0.0390 0.0443 0.0360 0.0360 75,565 -0.00(-10.00%)
Mar 31, 2020 0.0420 0.0435 0.0400 0.0400 17,628 +0.00(+0.00%)
Mar 30, 2020 0.0409 0.0420 0.0400 0.0400 15,100 -0.01(-13.61%)
Mar 27, 2020 0.0460 0.0492 0.0444 0.0463 11,900 -0.00(-9.75%)
Mar 26, 2020 0.0450 0.0513 0.0447 0.0513 147,280 +0.01(+14.00%)
Mar 25, 2020 0.0448 0.0450 0.0360 0.0450 734,786 +0.00(+5.63%)
Mar 24, 2020 0.0416 0.0450 0.0416 0.0426 21,000 +0.00(+7.04%)
Mar 23, 2020 0.0350 0.0400 0.0350 0.0398 53,158 +0.00(+10.56%)
Mar 20, 2020 0.0369 0.0413 0.0350 0.0360 92,800 -0.01(-15.69%)
Mar 19, 2020 0.0427 0.0427 0.0427 0.0427 70,000 +0.00(+4.66%)
Mar 18, 2020 0.0370 0.0408 0.0322 0.0408 11,378 +0.00(+13.33%)
Mar 17, 2020 0.0366 0.0402 0.0360 0.0360 54,650 +0.00(+3.75%)
Mar 16, 2020 0.0380 0.0380 0.0259 0.0347 162,628 -0.00(-8.68%)
Mar 13, 2020 0.0424 0.0446 0.0370 0.0380 119,200 -0.00(-11.63%)
Mar 12, 2020 0.0394 0.0467 0.0344 0.0430 409,766 -0.00(-6.93%)
Mar 11, 2020 0.0480 0.0506 0.0440 0.0462 95,066 -0.00(-6.29%)
Mar 10, 2020 0.0495 0.0501 0.0476 0.0493 89,100 -0.00(-1.40%)
Mar 09, 2020 0.0589 0.0589 0.0500 0.0500 140,300 -0.01(-16.67%)
Mar 06, 2020 0.0677 0.0677 0.0580 0.0600 47,400 +0.00(+2.56%)
Mar 05, 2020 0.0654 0.0654 0.0585 0.0585 75,680 -0.01(-9.86%)
Mar 04, 2020 0.0644 0.0663 0.0625 0.0649 21,885 +0.00(+8.17%)
Mar 03, 2020 0.0586 0.0619 0.0561 0.0600 144,340 -0.00(-2.44%)
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.