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 (%)
Jul 31, 2018 0.4342 0.4538 0.4300 0.4350 21,650 -0.00(-0.14%)
Jul 30, 2018 0.4556 0.4556 0.4281 0.4356 16,175 +0.00(+0.14%)
Jul 27, 2018 0.4488 0.4488 0.4337 0.4350 39,200 -0.03(-6.45%)
Jul 26, 2018 0.4460 0.4650 0.4348 0.4650 35,400 +0.00(+0.74%)
Jul 25, 2018 0.4472 0.4704 0.4472 0.4616 27,800 +0.01(+2.58%)
Jul 24, 2018 0.4750 0.4755 0.4500 0.4500 59,900 -0.01(-2.20%)
Jul 23, 2018 0.4519 0.4653 0.4300 0.4601 162,180 +0.02(+3.67%)
Jul 20, 2018 0.4350 0.4600 0.4300 0.4438 45,878 +0.03(+8.40%)
Jul 19, 2018 0.4253 0.4253 0.4030 0.4094 35,600 -0.01(-2.52%)
Jul 18, 2018 0.4040 0.4200 0.3887 0.4200 87,275 -0.00(-0.24%)
Jul 17, 2018 0.4300 0.4300 0.3970 0.4210 170,699 -0.02(-5.05%)
Jul 16, 2018 0.4499 0.4541 0.4142 0.4434 89,300 -0.02(-3.71%)
Jul 13, 2018 0.4824 0.4886 0.4500 0.4605 142,900 -0.03(-5.87%)
Jul 12, 2018 0.4700 0.4976 0.4670 0.4892 46,227 +0.02(+3.62%)
Jul 11, 2018 0.5200 0.5200 0.4440 0.4721 321,176 -0.04(-7.80%)
Jul 10, 2018 0.5255 0.5273 0.5120 0.5120 20,000 -0.03(-6.10%)
Jul 09, 2018 0.5453 0.5220 0.5453 18,400 +0.01(+2.56%)
Jul 06, 2018 0.5447 0.5595 0.5300 0.5317 106,070 -0.03(-5.21%)
Jul 05, 2018 0.4900 0.5690 0.4800 0.5609 133,700 +0.09(+18.33%)
Jul 03, 2018 0.4740 0.4740 0.4740 0 +0.01(+3.04%)
Jul 02, 2018 0.4800 0.4800 0.4600 0.4600 5,700 -0.02(-4.17%)
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%)
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.