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, 2020 0.8900 0.9040 0.8875 0.8897 11,500 +0.00(+0.00%)
Jul 30, 2020 0.9690 0.9690 0.8819 0.8897 29,571 -0.05(-5.06%)
Jul 29, 2020 0.9750 0.9750 0.9174 0.9371 20,120 -0.03(-2.72%)
Jul 28, 2020 1.001 1.001 0.9633 0.9633 18,000 -0.06(-5.56%)
Jul 27, 2020 1.000 1.030 1.000 1.020 30,738 +0.02(+2.26%)
Jul 24, 2020 1.010 1.010 0.9975 0.9975 15,100 -0.02(-2.21%)
Jul 23, 2020 1.010 1.039 1.010 1.020 10,404 +0.01(+0.99%)
Jul 22, 2020 0.9953 1.025 0.9953 1.010 6,564 +0.00(+0.42%)
Jul 21, 2020 1.010 1.040 0.9500 1.006 17,294 +0.02(+2.36%)
Jul 20, 2020 0.9654 0.9950 0.9654 0.9826 5,600 +0.04(+4.64%)
Jul 17, 2020 0.9100 0.9440 0.9100 0.9390 16,200 +0.03(+3.35%)
Jul 16, 2020 0.9170 0.9414 0.9030 0.9086 18,839 -0.00(-0.38%)
Jul 15, 2020 0.8590 0.9198 0.8561 0.9121 13,400 +0.03(+3.49%)
Jul 14, 2020 0.8893 0.8893 0.8795 0.8813 6,300 -0.04(-4.62%)
Jul 13, 2020 0.9338 0.9338 0.9030 0.9240 7,005 +0.00(+0.43%)
Jul 10, 2020 0.9800 0.9800 0.9200 0.9200 24,100 -0.04(-4.37%)
Jul 09, 2020 0.9880 0.9880 0.9528 0.9620 5,165 +0.90(+1573.04%)
Jun 08, 2020 0.0575 0.0575 0.0575 0 -0.00(-5.89%)
Jun 05, 2020 0.0608 0.0611 0.0607 0.0611 13,100 +0.00(+0.49%)
Jun 04, 2020 0.0625 0.0625 0.0541 0.0608 206,200 +0.01(+13.64%)
Jun 03, 2020 0.0482 0.0539 0.0482 0.0535 50,000 -0.00(-0.19%)
Jun 02, 2020 0.0594 0.0594 0.0480 0.0536 291,669 -0.00(-5.47%)
Jun 01, 2020 0.0600 0.0600 0.0497 0.0567 122,470 -0.00(-0.18%)
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%)
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.