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 (%)
Feb 28, 2019 0.2032 0.2068 0.1960 0.1997 89,226 +0.01(+3.96%)
Feb 27, 2019 0.2007 0.2007 0.1901 0.1921 43,100 -0.02(-7.38%)
Feb 26, 2019 0.2065 0.2220 0.1944 0.2074 353,779 -0.00(-1.43%)
Feb 25, 2019 0.1964 0.2144 0.1918 0.2104 256,833 +0.01(+5.62%)
Feb 22, 2019 0.1992 0.1992 0.1992 0.1992 18,600 +0.00(+1.79%)
Feb 21, 2019 0.1920 0.2071 0.1909 0.1957 64,000 -0.00(-2.15%)
Feb 20, 2019 0.1903 0.2071 0.1903 0.2000 91,650 +0.00(+0.15%)
Feb 19, 2019 0.1780 0.1997 0.1780 0.1997 210,400 +0.03(+14.38%)
Feb 15, 2019 0.1900 0.1906 0.1746 0.1746 56,300 -0.01(-3.00%)
Feb 14, 2019 0.1790 0.1800 0.1706 0.1800 50,255 +0.00(+1.64%)
Feb 13, 2019 0.1775 0.1775 0.1755 0.1771 45,098 -0.00(-0.23%)
Feb 12, 2019 0.1880 0.1880 0.1758 0.1775 41,333 -0.01(-2.85%)
Feb 11, 2019 0.1819 0.1827 0.1750 0.1827 24,713 +0.00(+2.58%)
Feb 08, 2019 0.1870 0.1870 0.1768 0.1781 63,600 -0.01(-6.21%)
Feb 07, 2019 0.1810 0.1900 0.1792 0.1899 56,630 -0.01(-2.62%)
Feb 06, 2019 0.1954 0.1954 0.1900 0.1950 29,595 +0.00(+0.52%)
Feb 05, 2019 0.1956 0.1960 0.1900 0.1940 157,676 -0.01(-3.87%)
Feb 04, 2019 0.2030 0.2038 0.2018 0.2018 19,500 +0.00(+0.30%)
Feb 01, 2019 0.2045 0.2048 0.1930 0.2012 138,100 -0.01(-4.19%)
Jan 31, 2019 0.2087 0.2100 0.1990 0.2100 49,687 +0.00(+0.67%)
Jan 30, 2019 0.2024 0.2086 0.2024 0.2086 73,350 +0.00(+1.61%)
Jan 29, 2019 0.2100 0.2100 0.2053 0.2053 30,030 -0.00(-0.10%)
Jan 28, 2019 0.2091 0.2091 0.2055 0.2055 3,200 -0.00(-2.14%)
Jan 25, 2019 0.2062 0.2100 0.2030 0.2100 112,400 +0.01(+2.89%)
Jan 24, 2019 0.2120 0.2120 0.2002 0.2041 67,400 -0.01(-3.54%)
Jan 23, 2019 0.2116 0.2116 0.2116 0.2116 620 +0.00(+0.00%)
Jan 22, 2019 0.2048 0.2116 0.1968 0.2116 35,100 -0.00(-0.61%)
Jan 18, 2019 0.2189 0.2189 0.2050 0.2129 125,200 -0.01(-2.74%)
Jan 16, 2019 0.2189 0.2189 0.2189 0 +0.01(+4.24%)
Jan 15, 2019 0.2130 0.2205 0.2100 0.2100 29,210 -0.01(-3.45%)
Jan 14, 2019 0.2263 0.2282 0.2170 0.2175 81,840 -0.01(-6.13%)
Jan 11, 2019 0.2364 0.2364 0.2280 0.2317 62,700 +0.00(+0.65%)
Jan 10, 2019 0.2350 0.2350 0.2302 0.2302 6,000 -0.01(-3.52%)
Jan 09, 2019 0.2400 0.2440 0.2328 0.2386 58,300 -0.00(-1.81%)
Jan 08, 2019 0.2280 0.2430 0.2280 0.2430 32,501 +0.01(+5.65%)
Jan 07, 2019 0.2292 0.2300 0.2229 0.2300 15,400 -0.01(-2.95%)
Jan 04, 2019 0.2490 0.2490 0.2250 0.2370 50,000 -0.01(-3.93%)
Jan 03, 2019 0.2554 0.2554 0.2355 0.2467 73,500 -0.00(-1.32%)
Jan 02, 2019 0.2520 0.2594 0.2450 0.2500 272,650 +0.00(+1.75%)
Dec 31, 2018 0.2254 0.2620 0.2178 0.2457 348,800 +0.03(+11.68%)
Dec 28, 2018 0.2106 0.2203 0.2100 0.2200 93,200 +0.01(+4.76%)
Dec 27, 2018 0.2197 0.2197 0.2038 0.2100 114,872 -0.01(-4.55%)
Dec 26, 2018 0.2214 0.2380 0.2101 0.2200 130,961 +0.02(+9.73%)
Dec 24, 2018 0.2050 0.2050 0.1961 0.2005 40,400 +0.01(+5.53%)
Dec 21, 2018 0.2150 0.2345 0.1900 0.1900 269,600 -0.04(-18.10%)
Dec 20, 2018 0.2050 0.2500 0.2050 0.2320 203,125 +0.03(+12.62%)
Dec 19, 2018 0.2120 0.2135 0.2060 0.2060 53,173 -0.01(-3.74%)
Dec 18, 2018 0.2300 0.2364 0.2140 0.2140 214,534 -0.02(-6.96%)
Dec 17, 2018 0.2446 0.2480 0.2295 0.2300 188,098 -0.00(-1.46%)
Dec 14, 2018 0.2300 0.2456 0.2300 0.2334 48,500 +0.00(+1.48%)
Dec 13, 2018 0.2250 0.2358 0.2215 0.2300 47,600 -0.01(-4.17%)
Dec 12, 2018 0.2350 0.2470 0.2283 0.2400 198,166 -0.00(-1.48%)
Dec 11, 2018 0.2644 0.2644 0.2410 0.2436 96,350 -0.02(-6.02%)
Dec 10, 2018 0.2702 0.2803 0.2500 0.2592 89,500 -0.03(-10.62%)
Dec 07, 2018 0.2099 0.2900 0.2000 0.2900 622,500 +0.09(+45.00%)
Dec 06, 2018 0.2068 0.2068 0.2000 0.2000 123,205 +0.02(+9.89%)
Dec 04, 2018 0.1883 0.1883 0.1820 0.1820 40,100 +0.00(+1.11%)
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.