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, 2021 0.6304 0.6356 0.6256 0.6256 4,400 -0.01(-1.26%)
Apr 29, 2021 0.6336 0.6336 0.6336 0.6336 600 -0.02(-3.40%)
Apr 28, 2021 0.6559 0.6559 0.6559 1 +0.00(+0.00%)
Apr 27, 2021 0.6400 0.6737 0.6400 0.6559 10,196 +0.04(+6.95%)
Apr 26, 2021 0.6000 0.6187 0.6000 0.6133 53,250 +0.01(+2.05%)
Apr 23, 2021 0.6164 0.6167 0.6010 0.6010 7,000 +0.00(+0.17%)
Apr 22, 2021 0.6180 0.6180 0.6000 0.6000 2,000 -0.02(-3.10%)
Apr 21, 2021 0.6000 0.6250 0.6000 0.6192 7,290 +0.02(+2.81%)
Apr 20, 2021 0.6042 0.6102 0.6023 0.6023 4,500 +0.00(+0.63%)
Apr 19, 2021 0.6950 0.6950 0.5985 0.5985 2,955 -0.06(-8.99%)
Apr 16, 2021 0.6410 0.6591 0.6248 0.6576 8,100 +0.06(+10.13%)
Apr 15, 2021 0.5742 0.5971 0.5742 0.5971 4,672 +0.04(+7.22%)
Apr 14, 2021 0.5500 0.5569 0.5500 0.5569 1,618 +0.00(+0.02%)
Apr 13, 2021 0.5600 0.5600 0.5568 0.5568 2,000 +0.01(+1.24%)
Apr 12, 2021 0.5577 0.5577 0.5500 0.5500 4,300 +0.00(+0.00%)
Apr 09, 2021 0.5500 0.5500 0.5500 0.5500 4,400 +0.00(+0.00%)
Apr 08, 2021 0.5500 0.5581 0.5500 0.5500 24,090 +0.00(+0.00%)
Apr 07, 2021 0.5730 0.5730 0.5500 0.5500 30,100 -0.03(-4.78%)
Apr 06, 2021 0.6001 0.6001 0.5776 0.5776 12,440 -0.03(-5.61%)
Apr 05, 2021 0.5900 0.6119 0.5900 0.6119 36,256 +0.02(+3.85%)
Apr 01, 2021 0.5965 0.5974 0.5892 0.5892 39,900 -0.01(-1.12%)
Mar 31, 2021 0.5959 0.5959 0.5959 0.5959 1,000 -0.02(-2.88%)
Mar 30, 2021 0.6200 0.6200 0.6136 0.6136 13,140 +0.00(+0.33%)
Mar 29, 2021 0.6181 0.6181 0.6116 0.6116 3,100 -0.01(-2.21%)
Mar 26, 2021 0.6254 0.6254 0.6254 0.6254 1,000 +0.03(+4.60%)
Mar 25, 2021 0.5979 0.5979 0.5979 0.5979 1,500 -0.02(-3.72%)
Mar 24, 2021 0.6305 0.6406 0.6079 0.6210 6,900 +0.00(+0.00%)
Mar 23, 2021 0.6210 0.6210 0.6210 0.6210 3,079 -0.05(-6.90%)
Mar 22, 2021 0.6677 0.6830 0.6666 0.6670 19,150 -0.00(-0.52%)
Mar 19, 2021 0.6842 0.6842 0.6705 0.6705 3,100 -0.04(-6.09%)
Mar 17, 2021 0.7140 0.7140 0.7140 0 -0.02(-2.38%)
Mar 16, 2021 0.7405 0.7405 0.7314 0.7314 4,171 -0.01(-1.23%)
Mar 15, 2021 0.7405 0.7405 0.7405 0.7405 150 -0.00(-0.31%)
Mar 12, 2021 0.7343 0.7428 0.7300 0.7428 10,100 +0.00(+0.57%)
Mar 11, 2021 0.7500 0.7500 0.7386 0.7386 5,100 +0.01(+0.81%)
Mar 10, 2021 0.7314 0.7327 0.7314 0.7327 6,760 +0.00(+0.49%)
Mar 09, 2021 0.7242 0.7291 0.7242 0.7291 3,500 +0.06(+8.29%)
Mar 08, 2021 0.6923 0.6996 0.6284 0.6733 18,200 +0.11(+20.02%)
Mar 05, 2021 0.5610 0.5610 0.5610 0.5610 500 +0.00(+0.41%)
Mar 04, 2021 0.5778 0.5778 0.5587 0.5587 42,050 -0.04(-6.56%)
Mar 03, 2021 0.6010 0.6010 0.5937 0.5979 16,000 -0.02(-2.92%)
Mar 02, 2021 0.6286 0.6286 0.6159 0.6159 20,200 -0.01(-1.88%)
Mar 01, 2021 0.6284 0.6284 0.5820 0.6277 10,360 +0.14(+28.63%)
Feb 26, 2021 0.4939 0.5290 0.4880 0.4880 20,200 -0.05(-8.85%)
Feb 25, 2021 0.5356 0.5356 0.5354 0.5354 4,703 +0.01(+1.08%)
Feb 24, 2021 0.5575 0.5575 0.5297 0.5297 18,600 -0.02(-3.74%)
Feb 23, 2021 0.5700 0.5713 0.5474 0.5503 6,286 -0.01(-1.52%)
Feb 22, 2021 0.5638 0.5643 0.5250 0.5588 3,830 +0.03(+5.63%)
Feb 19, 2021 0.5222 0.5290 0.5149 0.5290 13,600 +0.01(+1.85%)
Feb 18, 2021 0.5253 0.5300 0.5192 0.5194 10,630 -0.04(-7.25%)
Feb 17, 2021 0.6000 0.6000 0.5512 0.5600 32,850 -0.05(-7.70%)
Feb 16, 2021 0.6044 0.6067 0.5963 0.6067 42,500 +0.01(+1.34%)
Feb 12, 2021 0.5987 0.5987 0.5987 52 +0.00(+0.00%)
Feb 11, 2021 0.6200 0.6235 0.5987 0.5987 7,500 -0.02(-3.44%)
Feb 10, 2021 0.6129 0.6200 0.6118 0.6200 8,000 +0.01(+0.93%)
Feb 09, 2021 0.6450 0.6450 0.6053 0.6143 27,600 -0.00(-0.15%)
Feb 08, 2021 0.6200 0.6200 0.6071 0.6152 2,550 -0.01(-1.87%)
Feb 05, 2021 0.6280 0.6324 0.6269 0.6269 3,200 +0.04(+5.98%)
Feb 04, 2021 0.5926 0.6108 0.5848 0.5915 25,106 -0.04(-6.30%)
Feb 03, 2021 0.6088 0.6313 0.6088 0.6313 1,800 +0.01(+1.06%)
Feb 02, 2021 0.6164 0.6247 0.6164 0.6247 1,240 +0.00(+0.39%)
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.