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 (%)
Dec 31, 2019 0.1098 0.1210 0.1098 0.1150 223,600 +0.00(+1.23%)
Dec 30, 2019 0.1108 0.1207 0.1108 0.1136 7,500 -0.00(-0.61%)
Dec 27, 2019 0.1125 0.1166 0.1053 0.1143 140,800 -0.01(-5.93%)
Dec 26, 2019 0.1220 0.1220 0.1117 0.1215 78,334 +0.01(+4.74%)
Dec 24, 2019 0.1198 0.1198 0.1125 0.1160 101,200 -0.00(-2.52%)
Dec 23, 2019 0.1007 0.1197 0.0975 0.1190 737,392 +0.02(+19.84%)
Dec 20, 2019 0.0930 0.0993 0.0900 0.0993 35,500 +0.01(+6.20%)
Dec 19, 2019 0.0979 0.1044 0.0935 0.0935 121,878 -0.01(-8.33%)
Dec 18, 2019 0.1010 0.1020 0.0933 0.1020 18,556 +0.01(+5.26%)
Dec 17, 2019 0.1000 0.1000 0.0900 0.0969 35,600 -0.00(-4.06%)
Dec 16, 2019 0.0932 0.1010 0.0932 0.1010 42,595 +0.01(+6.54%)
Dec 13, 2019 0.0970 0.0995 0.0945 0.0948 5,700 -0.00(-2.27%)
Dec 12, 2019 0.0977 0.0977 0.0930 0.0970 48,022 +0.00(+2.00%)
Dec 11, 2019 0.0965 0.0965 0.0903 0.0951 14,990 -0.00(-0.83%)
Dec 10, 2019 0.1000 0.1003 0.0890 0.0959 234,160 -0.00(-4.00%)
Dec 09, 2019 0.1075 0.1077 0.0925 0.0999 205,085 +0.00(+4.61%)
Dec 06, 2019 0.1060 0.1060 0.0955 0.0955 56,200 -0.01(-11.41%)
Dec 05, 2019 0.1045 0.1078 0.0990 0.1078 116,548 +0.01(+7.69%)
Dec 04, 2019 0.0908 0.1001 0.0908 0.1001 168,778 -0.00(-2.72%)
Dec 03, 2019 0.0959 0.1049 0.0885 0.1029 279,748 +0.01(+11.97%)
Dec 02, 2019 0.0760 0.0919 0.0760 0.0919 178,708 +0.01(+8.50%)
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%)
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.