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 (%)
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%)
Jun 03, 2019 0.0960 0.1039 0.0919 0.1039 97,155 +0.01(+11.00%)
May 31, 2019 0.0879 0.0944 0.0842 0.0936 200,200 +0.00(+1.30%)
May 30, 2019 0.0940 0.0945 0.0860 0.0924 157,600 +0.01(+11.19%)
May 29, 2019 0.0940 0.0940 0.0831 0.0831 43,800 -0.01(-15.20%)
May 28, 2019 0.0930 0.0980 0.0900 0.0980 154,020 -0.00(-2.00%)
May 24, 2019 0.1005 0.1050 0.0975 0.1000 168,500 -0.00(-2.06%)
May 23, 2019 0.1042 0.1057 0.0983 0.1021 222,200 -0.01(-5.64%)
May 22, 2019 0.1063 0.1101 0.1050 0.1082 70,500 -0.01(-4.84%)
May 21, 2019 0.1200 0.1200 0.1080 0.1137 92,040 -0.01(-9.04%)
May 20, 2019 0.1090 0.1310 0.1025 0.1250 70,100 +0.01(+13.64%)
May 17, 2019 0.1100 0.1100 0.1100 0.1100 500 -0.01(-5.98%)
May 16, 2019 0.1153 0.1170 0.1153 0.1170 7,001 -0.00(-0.76%)
May 15, 2019 0.1169 0.1192 0.1100 0.1179 38,167 +0.00(+2.34%)
May 14, 2019 0.1152 0.1152 0.1152 0.1152 20,410 -0.00(-4.00%)
May 13, 2019 0.1192 0.1206 0.1114 0.1200 327,189 +0.00(+4.26%)
May 10, 2019 0.1185 0.1185 0.1099 0.1151 50,000 +0.01(+5.11%)
May 09, 2019 0.1135 0.1135 0.1094 0.1095 25,000 -0.01(-8.75%)
May 08, 2019 0.1200 0.1208 0.1133 0.1200 91,255 -0.00(-2.04%)
May 07, 2019 0.1205 0.1244 0.1166 0.1225 217,800 -0.00(-1.05%)
May 06, 2019 0.1200 0.1246 0.1200 0.1238 15,621 -0.00(-0.96%)
May 03, 2019 0.1270 0.1286 0.1236 0.1250 70,600 +0.00(+1.96%)
May 02, 2019 0.1250 0.1279 0.1200 0.1226 53,000 +0.00(+1.16%)
May 01, 2019 0.1299 0.1299 0.1212 0.1212 47,000 -0.01(-6.41%)
Apr 30, 2019 0.1300 0.1315 0.1291 0.1295 25,917 -0.00(-0.38%)
Apr 29, 2019 0.1273 0.1300 0.1237 0.1300 41,130 +0.00(+2.85%)
Apr 26, 2019 0.1325 0.1325 0.1264 0.1264 27,800 -0.02(-10.99%)
Apr 25, 2019 0.1399 0.1465 0.1390 0.1420 206,230 +0.01(+7.74%)
Apr 24, 2019 0.1319 0.1319 0.1260 0.1318 45,057 +0.01(+12.27%)
Apr 23, 2019 0.1173 0.1279 0.1173 0.1174 106,268 -0.01(-8.92%)
Apr 22, 2019 0.1321 0.1321 0.1180 0.1289 38,400 -0.00(-0.54%)
Apr 18, 2019 0.1264 0.1296 0.1231 0.1296 7,100 +0.00(+0.47%)
Apr 17, 2019 0.1228 0.1300 0.1228 0.1290 38,750 +0.00(+2.87%)
Apr 16, 2019 0.1408 0.1408 0.1252 0.1254 136,300 -0.02(-10.81%)
Apr 15, 2019 0.1465 0.1465 0.1406 0.1406 4,920 -0.01(-5.45%)
Apr 12, 2019 0.1456 0.1517 0.1456 0.1487 43,100 +0.00(+1.16%)
Apr 11, 2019 0.1340 0.1490 0.1340 0.1470 31,685 +0.00(+1.73%)
Apr 10, 2019 0.1518 0.1518 0.1445 0.1445 24,215 -0.01(-4.93%)
Apr 09, 2019 0.1490 0.1524 0.1470 0.1520 271,210 +0.00(+2.70%)
Apr 08, 2019 0.1480 0.1565 0.1480 0.1480 16,114 -0.00(-0.67%)
Apr 05, 2019 0.1510 0.1512 0.1434 0.1490 44,500 -0.00(-1.32%)
Apr 04, 2019 0.1639 0.1639 0.1510 0.1510 163,850 -0.00(-2.89%)
Apr 03, 2019 0.1632 0.1632 0.1555 0.1555 61,750 -0.01(-4.48%)
Apr 02, 2019 0.1632 0.1672 0.1628 0.1628 15,000 -0.00(-2.51%)
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.