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 (%)
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%)
Mar 02, 2020 0.0543 0.0639 0.0500 0.0615 255,200 +0.01(+9.82%)
Feb 28, 2020 0.0670 0.0670 0.0473 0.0560 134,300 -0.01(-17.40%)
Feb 27, 2020 0.0700 0.0700 0.0587 0.0678 109,668 -0.00(-3.14%)
Feb 26, 2020 0.0652 0.0749 0.0652 0.0700 98,129 -0.00(-6.54%)
Feb 25, 2020 0.0760 0.0760 0.0700 0.0749 127,876 -0.01(-6.38%)
Feb 24, 2020 0.0816 0.0818 0.0734 0.0800 34,686 +0.00(+4.85%)
Feb 21, 2020 0.0855 0.0855 0.0721 0.0763 85,300 -0.00(-5.33%)
Feb 20, 2020 0.0870 0.0875 0.0750 0.0806 148,860 -0.00(-0.62%)
Feb 19, 2020 0.0798 0.0811 0.0775 0.0811 212,186 +0.01(+8.13%)
Feb 18, 2020 0.0754 0.0798 0.0750 0.0750 139,000 -0.00(-5.66%)
Feb 14, 2020 0.0775 0.0800 0.0735 0.0795 62,900 +0.00(+2.71%)
Feb 13, 2020 0.0753 0.0774 0.0753 0.0774 12,599 +0.00(+1.84%)
Feb 12, 2020 0.0799 0.0799 0.0760 0.0760 6,260 +0.00(+1.33%)
Feb 11, 2020 0.0792 0.0792 0.0710 0.0750 178,622 -0.01(-7.18%)
Feb 10, 2020 0.0838 0.0838 0.0736 0.0808 121,670 +0.01(+7.45%)
Feb 07, 2020 0.0800 0.0800 0.0752 0.0752 50,200 -0.00(-6.00%)
Feb 06, 2020 0.0796 0.0807 0.0752 0.0800 13,100 -0.00(-1.11%)
Feb 05, 2020 0.0820 0.0820 0.0782 0.0809 18,239 +0.00(+0.62%)
Feb 04, 2020 0.0845 0.0845 0.0737 0.0804 97,500 -0.01(-7.16%)
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.