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 (%)
Aug 30, 2019 0.1779 0.1779 0.1700 0.1700 66,300 -0.01(-3.79%)
Aug 29, 2019 0.1750 0.1767 0.1673 0.1767 61,850 -0.01(-3.07%)
Aug 28, 2019 0.1800 0.1826 0.1708 0.1823 110,412 +0.01(+6.24%)
Aug 27, 2019 0.1737 0.1770 0.1699 0.1716 44,700 -0.00(-2.56%)
Aug 26, 2019 0.1970 0.1970 0.1661 0.1761 77,950 +0.00(+0.57%)
Aug 23, 2019 0.1430 0.1755 0.1382 0.1751 418,700 +0.03(+24.10%)
Aug 22, 2019 0.1299 0.1411 0.1263 0.1411 104,516 +0.01(+8.54%)
Aug 21, 2019 0.1320 0.1320 0.1200 0.1300 8,150 +0.01(+8.97%)
Aug 20, 2019 0.1332 0.1332 0.1168 0.1193 48,147 -0.01(-6.65%)
Aug 19, 2019 0.1321 0.1321 0.1224 0.1278 82,830 -0.01(-4.56%)
Aug 16, 2019 0.1330 0.1339 0.1330 0.1339 19,000 +0.00(+3.00%)
Aug 15, 2019 0.1335 0.1418 0.1281 0.1300 216,563 +0.01(+4.92%)
Aug 14, 2019 0.1299 0.1299 0.1239 0.1239 81,654 -0.01(-4.69%)
Aug 13, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-4.83%)
Aug 12, 2019 0.1407 0.1407 0.1231 0.1366 343,205 +0.00(+2.09%)
Aug 09, 2019 0.1300 0.1443 0.1268 0.1338 283,600 -0.00(-0.15%)
Aug 08, 2019 0.1486 0.1486 0.1265 0.1340 119,330 -0.01(-5.63%)
Aug 07, 2019 0.1354 0.1484 0.1354 0.1420 156,550 +0.02(+12.43%)
Aug 06, 2019 0.1230 0.1263 0.1209 0.1263 152,765 -0.03(-19.45%)
Aug 05, 2019 0.1389 0.1600 0.1225 0.1568 90,150 +0.04(+30.67%)
Aug 02, 2019 0.1233 0.1233 0.1200 0.1200 52,400 -0.00(-0.83%)
Aug 01, 2019 0.1190 0.1231 0.1158 0.1210 250,590 +0.00(+0.00%)
Jul 31, 2019 0.1239 0.1240 0.1207 0.1210 174,840 -0.01(-5.54%)
Jul 30, 2019 0.1250 0.1281 0.1200 0.1281 40,710 +0.00(+3.22%)
Jul 29, 2019 0.1218 0.1260 0.1217 0.1241 142,000 -0.00(-2.74%)
Jul 26, 2019 0.1255 0.1276 0.1233 0.1276 84,500 +0.01(+4.59%)
Jul 25, 2019 0.1276 0.1276 0.1210 0.1220 449,599 -0.01(-4.24%)
Jul 24, 2019 0.1200 0.1277 0.1200 0.1274 108,200 +0.00(+2.74%)
Jul 23, 2019 0.1310 0.1313 0.1240 0.1240 113,400 -0.01(-4.62%)
Jul 22, 2019 0.1460 0.1460 0.1276 0.1300 262,157 -0.01(-7.08%)
Jul 19, 2019 0.1460 0.1470 0.1359 0.1399 174,300 -0.00(-2.64%)
Jul 18, 2019 0.1300 0.1464 0.1200 0.1437 676,559 +0.02(+19.75%)
Jul 17, 2019 0.1205 0.1295 0.1169 0.1200 405,658 -0.00(-1.64%)
Jul 16, 2019 0.1225 0.1248 0.1207 0.1220 1,279,800 +0.01(+7.77%)
Jul 15, 2019 0.1200 0.1225 0.1132 0.1132 54,550 -0.01(-4.87%)
Jul 12, 2019 0.1240 0.1240 0.1170 0.1190 389,900 -0.00(-1.24%)
Jul 11, 2019 0.1200 0.1205 0.1130 0.1205 16,850 +0.00(+2.12%)
Jul 10, 2019 0.1230 0.1243 0.1161 0.1180 222,700 +0.01(+5.17%)
Jul 09, 2019 0.1235 0.1235 0.1122 0.1122 24,000 -0.01(-9.15%)
Jul 08, 2019 0.1242 0.1242 0.1167 0.1235 245,500 -0.00(-2.06%)
Jul 05, 2019 0.1295 0.1295 0.1201 0.1261 45,500 -0.00(-3.00%)
Jul 03, 2019 0.1330 0.1330 0.1300 0.1300 21,600 -0.00(-2.26%)
Jul 02, 2019 0.1250 0.1356 0.1200 0.1330 154,000 +0.00(+0.00%)
Jul 01, 2019 0.1330 0.1330 0.1330 0.1330 400 +0.00(+0.83%)
Jun 28, 2019 0.1259 0.1319 0.1204 0.1319 150,600 +0.00(+3.05%)
Jun 27, 2019 0.1280 0.1280 0.1280 0.1280 4,000 -0.00(-1.54%)
Jun 26, 2019 0.1350 0.1350 0.1250 0.1300 21,965 -0.01(-6.27%)
Jun 25, 2019 0.1448 0.1448 0.1250 0.1387 76,288 -0.00(-2.53%)
Jun 24, 2019 0.1210 0.1459 0.1210 0.1423 63,800 +0.01(+10.48%)
Jun 21, 2019 0.1235 0.1288 0.1191 0.1288 17,300 +0.00(+1.50%)
Jun 20, 2019 0.1160 0.1269 0.1112 0.1269 145,981 +0.01(+7.63%)
Jun 19, 2019 0.1163 0.1179 0.1103 0.1179 30,900 +0.00(+1.64%)
Jun 18, 2019 0.1082 0.1177 0.1065 0.1160 40,000 +0.01(+11.11%)
Jun 17, 2019 0.1120 0.1120 0.1044 0.1044 52,871 -0.00(-0.10%)
Jun 14, 2019 0.1023 0.1063 0.0961 0.1045 24,200 +0.01(+16.11%)
Jun 13, 2019 0.0900 0.0949 0.0900 0.0900 6,000 -0.00(-5.06%)
Jun 12, 2019 0.0979 0.1010 0.0948 0.0948 59,000 +0.00(+0.42%)
Jun 11, 2019 0.0910 0.1000 0.0910 0.0944 28,225 -0.00(-2.68%)
Jun 10, 2019 0.1072 0.1072 0.0961 0.0970 57,300 -0.00(-3.00%)
Jun 07, 2019 0.1006 0.1150 0.0971 0.1000 434,600 +0.01(+8.46%)
Jun 06, 2019 0.0989 0.1030 0.0922 0.0922 74,000 -0.01(-10.14%)
Jun 05, 2019 0.1072 0.1072 0.0980 0.1026 113,800 -0.00(-3.57%)
Jun 04, 2019 0.1008 0.1099 0.1008 0.1064 149,028 +0.00(+2.41%)
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.