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 (%)
Jun 29, 2018 0.4947 0.4947 0.4800 0.4800 12,069 +0.01(+2.24%)
Jun 28, 2018 0.4600 0.4923 0.4600 0.4695 60,060 -0.00(-0.51%)
Jun 27, 2018 0.4983 0.4983 0.4590 0.4719 67,571 -0.04(-6.92%)
Jun 26, 2018 0.4695 0.5070 0.4695 0.5070 32,825 -0.01(-1.48%)
Jun 25, 2018 0.5261 0.5261 0.4840 0.5146 205,010 -0.02(-4.51%)
Jun 22, 2018 0.5422 0.5494 0.5174 0.5389 400,022 -0.01(-1.39%)
Jun 21, 2018 0.5655 0.5700 0.5260 0.5465 369,696 -0.00(-0.67%)
Jun 20, 2018 0.5472 0.5770 0.5217 0.5502 270,720 +0.03(+5.08%)
Jun 19, 2018 0.5332 0.5575 0.5069 0.5236 65,557 -0.01(-2.13%)
Jun 18, 2018 0.4810 0.5350 0.4770 0.5350 90,727 +0.08(+18.65%)
Jun 15, 2018 0.4519 0.3700 0.4509 264,198 +0.04(+10.24%)
Jun 14, 2018 0.3712 0.4170 0.3711 0.4090 135,553 +0.02(+5.39%)
Jun 13, 2018 0.4482 0.4512 0.3833 0.3881 165,518 -0.05(-12.10%)
Jun 12, 2018 0.4724 0.4724 0.4260 0.4415 150,300 -0.04(-8.25%)
Jun 11, 2018 0.5036 0.5036 0.4434 0.4812 332,100 -0.03(-5.00%)
Jun 08, 2018 0.5105 0.5432 0.4905 0.5065 192,881 +0.03(+6.63%)
Jun 07, 2018 0.4689 0.5468 0.4574 0.4750 272,878 +0.02(+3.71%)
Jun 06, 2018 0.4606 0.4580 391,569 +0.02(+3.76%)
Jun 05, 2018 0.4336 0.4712 0.4190 0.4414 160,151 +0.03(+6.88%)
Jun 04, 2018 0.3500 0.4358 0.3500 0.4130 628,402 +0.08(+24.40%)
Jun 01, 2018 0.3440 0.4140 0.3297 0.3320 450,719 -0.02(-5.14%)
May 31, 2018 0.6707 0.6946 0.3181 0.3500 1,242,113 -0.30(-46.51%)
May 30, 2018 0.6485 0.6740 0.6260 0.6543 147,642 +0.03(+4.81%)
May 29, 2018 0.7050 0.7094 0.5970 0.6243 383,341 +0.09(+17.79%)
May 25, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
May 24, 2018 0.5232 0.5626 0.5000 0.5100 145,758 -0.03(-5.80%)
May 23, 2018 0.4940 0.5420 0.4937 0.5414 247,711 +0.05(+9.46%)
May 22, 2018 0.4048 0.4956 0.3900 0.4946 453,037 +0.09(+21.23%)
May 21, 2018 0.4059 0.4080 0.3611 0.4080 45,820 +0.04(+11.48%)
May 18, 2018 0.3678 0.3830 0.3590 0.3660 87,717 +0.02(+5.05%)
May 17, 2018 0.3663 0.3779 0.3301 0.3484 83,900 -0.04(-10.48%)
May 16, 2018 0.3500 0.3953 0.3482 0.3892 157,550 +0.03(+7.86%)
May 15, 2018 0.3761 0.3909 0.3589 0.3608 85,685 -0.05(-11.99%)
May 14, 2018 0.4192 0.4585 0.3830 0.4100 187,716 -0.01(-2.40%)
May 11, 2018 0.3344 0.4201 0.3344 0.4201 287,410 +0.09(+27.30%)
May 10, 2018 0.2900 0.3300 0.2900 0.3300 156,345 +0.05(+18.53%)
May 09, 2018 0.2903 0.2903 0.2744 0.2784 54,700 +0.00(+0.98%)
May 08, 2018 0.3040 0.3040 0.2730 0.2757 80,000 -0.01(-1.89%)
May 07, 2018 0.2706 0.2938 0.2700 0.2810 96,500 +0.01(+4.04%)
May 04, 2018 0.2680 0.2748 0.2659 0.2701 114,100 +0.01(+3.08%)
May 03, 2018 0.2528 0.2752 0.2520 0.2620 331,710 +0.02(+7.38%)
May 02, 2018 0.2177 0.2554 0.2177 0.2440 278,325 +0.04(+17.25%)
May 01, 2018 0.2080 0.2235 0.2080 0.2081 60,500 -0.02(-10.68%)
Apr 30, 2018 0.2358 0.2358 0.2330 0.2330 42,000 -0.01(-3.32%)
Apr 27, 2018 0.2380 0.2410 0.2300 0.2410 72,500 +0.00(+1.73%)
Apr 26, 2018 0.2350 0.2380 0.2320 0.2369 174,736 +0.02(+7.68%)
Apr 25, 2018 0.2117 0.2200 0.2100 0.2200 40,000 +0.02(+9.96%)
Apr 24, 2018 0.1979 0.2176 0.1979 0.2001 244,000 +0.01(+4.26%)
Apr 19, 2018 0.1919 0.1919 0.1919 0 -0.01(-3.18%)
Apr 17, 2018 0.1982 0.1982 0.1982 0 +0.00(+0.10%)
Apr 16, 2018 0.1986 0.2000 0.1900 0.1980 34,000 +0.00(+1.54%)
Apr 12, 2018 0.1950 0.1950 0.1950 0 +0.00(+1.19%)
Apr 11, 2018 0.2142 0.2280 0.1900 0.1927 156,730 -0.03(-11.69%)
Apr 10, 2018 0.2255 0.2255 0.2182 0.2182 4,350 -0.00(-1.00%)
Apr 09, 2018 0.2200 0.2204 0.2123 0.2204 16,500 -0.01(-3.76%)
Apr 06, 2018 0.2354 0.2354 0.2253 0.2290 75,858 -0.01(-3.90%)
Apr 05, 2018 0.2231 0.2449 0.2228 0.2383 98,466 +0.04(+19.15%)
Apr 04, 2018 0.2064 0.2123 0.1968 0.2000 235,516 +0.00(+0.45%)
Apr 03, 2018 0.1990 0.1991 0.1990 0.1991 9,000 +0.01(+4.62%)
Apr 02, 2018 0.1903 0.1903 0.1903 0.1903 10,422 -0.01(-4.85%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 27, 2018 0.2100 0.2100 0.2100 30,000 -0.01(-4.89%)
Mar 26, 2018 0.2320 0.2349 0.2208 0.2208 57,100 -0.02(-7.62%)
Mar 23, 2018 0.2390 0.2390 0.2390 0.2390 1,087 +0.00(+0.00%)
Mar 22, 2018 0.2390 0.2390 0.2390 0.2390 20,833 +0.03(+14.96%)
Mar 15, 2018 0.2079 0.2079 0.2079 0 -0.00(-1.98%)
Mar 07, 2018 0.2121 0.2121 0.2121 0 +0.01(+4.48%)
Mar 06, 2018 0.2030 0.2030 0.2030 0.2030 97,846 +0.00(+1.50%)
Mar 05, 2018 0.2000 0.2000 0.2000 0.2000 45,000 -0.02(-7.75%)
Feb 27, 2018 0.2168 0.2168 0.2168 0 -0.03(-12.51%)
Feb 26, 2018 0.2470 0.2589 0.2470 0.2478 69,400 -0.00(-0.08%)
Feb 23, 2018 0.2476 0.2480 0.2476 0.2480 171,000 +0.02(+11.16%)
Feb 16, 2018 0.2231 0.2231 0.2231 0 -0.00(-0.27%)
Feb 15, 2018 0.2237 0.2237 0.2237 0.2237 25,000 +0.02(+10.14%)
Feb 12, 2018 0.2031 0.2031 0.2031 0 -0.01(-3.97%)
Feb 09, 2018 0.2115 0.2115 0.2115 0.2115 17,500 -0.00(-2.08%)
Feb 06, 2018 0.2160 0.2160 0.2160 0 -0.01(-3.66%)
Jan 31, 2018 0.2242 0.2242 0.2242 0 -0.01(-3.32%)
Jan 29, 2018 0.2319 0.2319 0.2319 0 -0.00(-1.74%)
Jan 23, 2018 0.2360 0.2360 0.2360 0 -0.03(-9.58%)
Jan 22, 2018 0.2500 0.2610 0.2500 0.2610 13,150 +0.02(+8.30%)
Jan 17, 2018 0.2410 0.2410 0.2410 0 +0.01(+4.92%)
Jan 12, 2018 0.2297 0.2297 0.2297 0 -0.02(-8.23%)
Jan 03, 2018 0.2503 0.2503 0.2503 0 +0.00(+0.93%)
Dec 28, 2017 0.2480 0.2480 0.2480 0 +0.02(+9.30%)
Dec 27, 2017 0.2269 0.2269 0.2269 0.2269 200 +0.00(+0.84%)
Dec 26, 2017 0.2650 0.2650 0.2250 0.2250 7,700 -0.03(-11.45%)
Dec 21, 2017 0.2541 0.2541 0.2541 0 -0.01(-3.46%)
Dec 19, 2017 0.2632 0.2632 0.2632 0 +0.03(+10.73%)
Dec 18, 2017 0.2455 0.2455 0.2377 0.2377 8,500 +0.01(+3.48%)
Dec 15, 2017 0.2404 0.2450 0.2280 0.2297 75,000 +0.01(+2.82%)
Dec 14, 2017 0.1993 0.2234 0.1900 0.2234 152,500 +0.02(+10.16%)
Dec 12, 2017 0.2028 0.2028 0.2028 0 +0.01(+3.84%)
Dec 11, 2017 0.2000 0.2000 0.1953 0.1953 36,001 -0.04(-15.82%)
Dec 07, 2017 0.2320 0.2320 0.2320 0 +0.01(+4.55%)
Dec 06, 2017 0.2219 0.2219 0.2219 0.2219 2,200 -0.01(-5.57%)
Dec 01, 2017 0.2350 0.2350 0.2350 0 +0.02(+9.81%)
Nov 29, 2017 0.2140 0.2140 0.2140 0 +0.03(+15.12%)
Nov 27, 2017 0.1859 0.1859 0.1859 0 -0.06(-22.99%)
Nov 24, 2017 0.2414 0.2414 0.2414 0.2414 10,000 -0.04(-13.79%)
Nov 22, 2017 0.2800 0.2800 0.2800 0.2800 10,000 +0.03(+12.00%)
Nov 21, 2017 0.2472 0.2500 0.2460 0.2500 119,000 -0.03(-10.39%)
Nov 20, 2017 0.2986 0.3025 0.2540 0.2790 49,000 +0.08(+39.50%)
Nov 17, 2017 0.2000 0.2000 0.2000 0.2000 25,000 -0.02(-9.09%)
Nov 16, 2017 0.2140 0.2200 0.2140 0.2200 150,000 +0.14(+182.05%)
Oct 06, 2017 0.0780 0.0780 0.0780 0 +0.03(+49.71%)
Sep 19, 2017 0.0521 0.0521 0.0521 0 -0.02(-23.16%)
Aug 29, 2017 0.0678 0.0678 0.0678 0 +0.02(+38.37%)
Aug 25, 2017 0.0490 0.0490 0.0490 0 -0.03(-39.72%)
Jul 13, 2017 0.0813 0.0813 0.0813 0 -0.00(-2.06%)
Jul 12, 2017 0.0845 0.0845 0.0830 0.0830 12,000 -0.02(-18.15%)
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.