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 (%)
Nov 29, 2019 0.0830 0.0847 0.0790 0.0847 51,700 +0.00(+0.59%)
Nov 27, 2019 0.0850 0.0850 0.0790 0.0842 87,900 -0.00(-0.71%)
Nov 26, 2019 0.0910 0.0958 0.0848 0.0848 185,400 -0.01(-8.03%)
Nov 25, 2019 0.0900 0.0946 0.0889 0.0922 280,275 +0.01(+9.76%)
Nov 22, 2019 0.0820 0.0905 0.0820 0.0840 116,900 +0.00(+5.40%)
Nov 21, 2019 0.0811 0.0811 0.0779 0.0797 75,900 -0.00(-0.38%)
Nov 20, 2019 0.0848 0.0848 0.0799 0.0800 110,204 -0.00(-1.23%)
Nov 19, 2019 0.0777 0.0848 0.0750 0.0810 353,442 +0.01(+9.46%)
Nov 18, 2019 0.0784 0.0790 0.0740 0.0740 76,000 -0.01(-11.90%)
Nov 15, 2019 0.0700 0.0840 0.0700 0.0840 128,900 +0.01(+7.69%)
Nov 14, 2019 0.0810 0.0810 0.0780 0.0780 59,813 -0.01(-7.14%)
Nov 13, 2019 0.0864 0.0888 0.0840 0.0840 63,000 +0.00(+1.20%)
Nov 12, 2019 0.0760 0.0900 0.0760 0.0830 40,422 -0.01(-9.29%)
Nov 11, 2019 0.0896 0.0915 0.0896 0.0915 6,000 +0.00(+3.27%)
Nov 08, 2019 0.0865 0.0886 0.0814 0.0886 46,900 -0.00(-0.34%)
Nov 07, 2019 0.0927 0.0927 0.0783 0.0889 428,489 -0.00(-3.68%)
Nov 06, 2019 0.0950 0.0999 0.0850 0.0923 121,042 -0.01(-7.70%)
Nov 05, 2019 0.1000 0.1011 0.0910 0.1000 173,080 +0.00(+0.00%)
Nov 04, 2019 0.1084 0.1100 0.1000 0.1000 72,405 -0.02(-13.57%)
Nov 01, 2019 0.1250 0.1250 0.1048 0.1157 35,500 -0.00(-3.58%)
Oct 31, 2019 0.1200 0.1273 0.1100 0.1200 275,925 +0.00(+0.42%)
Oct 30, 2019 0.1011 0.1195 0.1011 0.1195 95,100 +0.01(+12.74%)
Oct 29, 2019 0.1102 0.1102 0.0976 0.1060 46,850 +0.00(+4.33%)
Oct 28, 2019 0.1102 0.1102 0.0978 0.1016 236,550 -0.01(-6.87%)
Oct 25, 2019 0.1050 0.1130 0.1050 0.1091 144,700 +0.00(+3.90%)
Oct 24, 2019 0.1150 0.1150 0.1014 0.1050 51,000 +0.00(+0.38%)
Oct 23, 2019 0.1119 0.1119 0.1010 0.1046 72,000 +0.00(+3.26%)
Oct 22, 2019 0.1098 0.1098 0.1000 0.1013 17,166 +0.00(+1.20%)
Oct 21, 2019 0.1156 0.1156 0.1001 0.1001 16,893 -0.00(-2.05%)
Oct 18, 2019 0.1000 0.1044 0.0988 0.1022 23,600 +0.01(+5.14%)
Oct 17, 2019 0.1014 0.1119 0.0972 0.0972 348,500 -0.01(-13.14%)
Oct 16, 2019 0.1140 0.1140 0.1116 0.1119 43,300 -0.00(-0.89%)
Oct 15, 2019 0.1173 0.1173 0.1100 0.1129 25,360 +0.01(+7.52%)
Oct 14, 2019 0.1051 0.1051 0.1050 0.1050 25,500 -0.01(-10.64%)
Oct 11, 2019 0.1175 0.1175 0.1175 0.1175 900 -0.00(-0.42%)
Oct 10, 2019 0.1184 0.1196 0.1086 0.1180 53,336 +0.00(+2.16%)
Oct 09, 2019 0.1150 0.1188 0.1150 0.1155 79,710 -0.00(-0.09%)
Oct 08, 2019 0.1260 0.1260 0.1156 0.1156 29,100 -0.01(-5.40%)
Oct 07, 2019 0.1336 0.1336 0.1200 0.1222 155,000 -0.01(-7.35%)
Oct 04, 2019 0.1256 0.1320 0.1256 0.1319 28,000 +0.00(+1.46%)
Oct 03, 2019 0.1245 0.1300 0.1245 0.1300 60,400 +0.01(+6.56%)
Oct 02, 2019 0.1360 0.1360 0.1220 0.1220 57,000 -0.00(-3.71%)
Oct 01, 2019 0.1140 0.1342 0.1140 0.1267 28,270 +0.01(+5.58%)
Sep 30, 2019 0.1225 0.1304 0.1200 0.1200 47,729 -0.01(-10.18%)
Sep 27, 2019 0.1492 0.1500 0.1240 0.1336 236,300 -0.00(-2.55%)
Sep 26, 2019 0.1400 0.1454 0.1371 0.1371 18,300 -0.01(-7.74%)
Sep 25, 2019 0.1580 0.1580 0.1412 0.1486 60,300 -0.00(-2.88%)
Sep 24, 2019 0.1507 0.1548 0.1452 0.1530 159,780 -0.00(-1.92%)
Sep 23, 2019 0.1540 0.1560 0.1540 0.1560 17,987 +0.01(+4.70%)
Sep 20, 2019 0.1452 0.1490 0.1444 0.1490 64,900 +0.01(+4.93%)
Sep 19, 2019 0.1507 0.1525 0.1420 0.1420 180,616 -0.01(-6.89%)
Sep 18, 2019 0.1442 0.1637 0.1442 0.1525 291,646 +0.00(+2.14%)
Sep 17, 2019 0.1470 0.1528 0.1470 0.1493 125,127 +0.00(+1.56%)
Sep 16, 2019 0.1500 0.1500 0.1430 0.1470 9,394 -0.01(-6.61%)
Sep 13, 2019 0.1630 0.1630 0.1540 0.1574 30,200 -0.01(-3.97%)
Sep 12, 2019 0.1500 0.1639 0.1500 0.1639 46,000 +0.01(+10.07%)
Sep 11, 2019 0.1538 0.1538 0.1438 0.1489 31,000 +0.00(+0.47%)
Sep 10, 2019 0.1400 0.1482 0.1350 0.1482 72,211 +0.00(+1.51%)
Sep 09, 2019 0.1500 0.1500 0.1385 0.1460 99,736 -0.00(-2.67%)
Sep 06, 2019 0.1620 0.1635 0.1500 0.1500 208,500 -0.01(-4.76%)
Sep 05, 2019 0.1676 0.1676 0.1571 0.1575 58,650 -0.01(-5.97%)
Sep 04, 2019 0.1746 0.1763 0.1650 0.1675 239,307 -0.00(-2.05%)
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.