Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacton Gold Inc (OP: PACXF )

N/A 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 (%)
Oct 31, 2018 0.2220 0.2355 0.2049 0.2120 214,966 -0.01(-4.93%)
Oct 30, 2018 0.2152 0.2230 0.2000 0.2230 137,565 +0.01(+5.49%)
Oct 29, 2018 0.2498 0.2500 0.2035 0.2114 215,888 -0.03(-12.28%)
Oct 26, 2018 0.2690 0.2796 0.2410 0.2410 448,900 -0.04(-13.09%)
Oct 25, 2018 0.2706 0.2860 0.2700 0.2773 98,771 +0.01(+2.32%)
Oct 24, 2018 0.2853 0.2900 0.2710 0.2710 130,896 -0.02(-5.90%)
Oct 23, 2018 0.2920 0.2929 0.2759 0.2880 238,914 -0.02(-5.48%)
Oct 22, 2018 0.3100 0.3170 0.2920 0.3047 129,450 +0.03(+9.21%)
Oct 19, 2018 0.2691 0.2885 0.2600 0.2790 908,800 +0.00(+1.45%)
Oct 18, 2018 0.3015 0.3100 0.2750 0.2750 51,928 -0.04(-12.14%)
Oct 17, 2018 0.3496 0.3496 0.3130 0.3130 176,788 -0.03(-8.51%)
Oct 16, 2018 0.3353 0.3421 0.3220 0.3421 109,520 +0.02(+5.26%)
Oct 15, 2018 0.3081 0.3357 0.3046 0.3250 262,718 +0.05(+19.27%)
Oct 12, 2018 0.2755 0.2755 0.2664 0.2725 44,600 -0.00(-0.91%)
Oct 11, 2018 0.2749 0.2753 0.2550 0.2750 140,474 +0.01(+4.68%)
Oct 10, 2018 0.2847 0.2847 0.2587 0.2627 97,076 -0.01(-3.31%)
Oct 09, 2018 0.2750 0.2750 0.2717 0.2717 61,000 -0.01(-2.96%)
Oct 08, 2018 0.2650 0.2850 0.2650 0.2800 37,575 +0.00(+0.00%)
Oct 05, 2018 0.2663 0.2802 0.2380 0.2800 86,200 +0.01(+4.48%)
Oct 04, 2018 0.2701 0.2781 0.2680 0.2680 46,300 -0.01(-4.93%)
Oct 03, 2018 0.2910 0.2952 0.2718 0.2819 86,270 -0.01(-4.67%)
Oct 02, 2018 0.3080 0.3090 0.2930 0.2957 41,200 -0.00(-1.30%)
Oct 01, 2018 0.3030 0.3030 0.2887 0.2996 13,350 -0.00(-0.13%)
Sep 28, 2018 0.2830 0.3087 0.2830 0.3000 75,100 +0.01(+5.04%)
Sep 27, 2018 0.3032 0.3070 0.2850 0.2856 139,590 -0.01(-3.38%)
Sep 26, 2018 0.3000 0.3093 0.2956 0.2956 94,380 -0.00(-0.81%)
Sep 25, 2018 0.2930 0.3089 0.2930 0.2980 158,230 -0.02(-6.50%)
Sep 24, 2018 0.3815 0.3970 0.2954 0.3187 285,110 -0.03(-9.02%)
Sep 21, 2018 0.3186 0.3503 0.3140 0.3503 38,300 +0.03(+9.64%)
Sep 20, 2018 0.3179 0.3307 0.3143 0.3195 68,449 +0.01(+3.06%)
Sep 19, 2018 0.3005 0.3238 0.2937 0.3100 154,042 +0.01(+4.06%)
Sep 18, 2018 0.2866 0.3101 0.2800 0.2979 108,943 +0.01(+5.15%)
Sep 17, 2018 0.2850 0.2880 0.2680 0.2833 146,499 -0.01(-2.31%)
Sep 14, 2018 0.2870 0.2990 0.2676 0.2900 63,800 -0.01(-2.72%)
Sep 13, 2018 0.3035 0.3208 0.2896 0.2981 96,356 -0.01(-2.58%)
Sep 12, 2018 0.2985 0.3067 0.2904 0.3060 215,496 +0.00(+0.00%)
Sep 11, 2018 0.3070 0.3160 0.2868 0.3060 86,111 -0.00(-1.54%)
Sep 10, 2018 0.3058 0.3200 0.2530 0.3108 244,964 +0.00(+0.48%)
Sep 07, 2018 0.3110 0.3247 0.2994 0.3093 105,400 -0.01(-3.91%)
Sep 06, 2018 0.3518 0.3518 0.3130 0.3219 62,810 -0.03(-8.03%)
Sep 05, 2018 0.3520 0.3710 0.3365 0.3500 102,670 -0.02(-6.17%)
Sep 04, 2018 0.3850 0.3850 0.3690 0.3730 56,251 -0.02(-4.97%)
Aug 31, 2018 0.3925 0.3925 0.3925 0 -0.01(-2.53%)
Aug 30, 2018 0.3957 0.4027 0.3635 0.4027 155,305 +0.01(+2.73%)
Aug 29, 2018 0.4197 0.4198 0.3920 0.3920 235,945 -0.02(-4.44%)
Aug 28, 2018 0.3973 0.4352 0.3973 0.4102 135,640 +0.01(+3.43%)
Aug 27, 2018 0.3432 0.3966 0.3394 0.3966 493,972 +0.05(+13.97%)
Aug 24, 2018 0.3696 0.3703 0.3360 0.3480 183,100 -0.02(-4.94%)
Aug 23, 2018 0.3764 0.3764 0.3583 0.3661 22,320 -0.01(-2.76%)
Aug 22, 2018 0.3627 0.3800 0.3530 0.3765 149,704 +0.02(+5.08%)
Aug 21, 2018 0.3856 0.3856 0.3455 0.3583 112,000 -0.02(-6.45%)
Aug 20, 2018 0.3860 0.3900 0.3645 0.3830 77,494 -0.00(-0.78%)
Aug 17, 2018 0.3825 0.3880 0.3650 0.3860 74,200 +0.01(+1.58%)
Aug 16, 2018 0.3830 0.4090 0.3790 0.3800 213,075 +0.00(+0.03%)
Aug 15, 2018 0.4100 0.4148 0.3750 0.3799 341,683 -0.04(-10.23%)
Aug 14, 2018 0.4310 0.4400 0.3920 0.4232 66,526 +0.00(+0.28%)
Aug 13, 2018 0.4653 0.4690 0.4220 0.4220 313,883 -0.04(-8.26%)
Aug 10, 2018 0.4960 0.4960 0.4600 0.4600 183,200 -0.02(-4.17%)
Aug 09, 2018 0.5000 0.5120 0.4700 0.4800 158,181 -0.03(-6.74%)
Aug 08, 2018 0.5248 0.5360 0.4690 0.5147 396,664 +0.00(+0.70%)
Aug 07, 2018 0.5431 0.5630 0.5011 0.5111 321,739 -0.07(-11.88%)
Aug 06, 2018 0.5610 0.5800 0.5001 0.5800 99,449 +0.05(+8.53%)
Aug 03, 2018 0.5061 0.5413 0.5000 0.5344 349,000 +0.04(+7.98%)
Aug 02, 2018 0.4637 0.4949 0.4613 0.4949 111,889 +0.04(+7.63%)
Aug 01, 2018 0.4424 0.4598 0.4274 0.4598 22,400 +0.02(+5.70%)
Jul 31, 2018 0.4342 0.4538 0.4300 0.4350 21,650 -0.00(-0.14%)
Jul 30, 2018 0.4556 0.4556 0.4281 0.4356 16,175 +0.00(+0.14%)
Jul 27, 2018 0.4488 0.4488 0.4337 0.4350 39,200 -0.03(-6.45%)
Jul 26, 2018 0.4460 0.4650 0.4348 0.4650 35,400 +0.00(+0.74%)
Jul 25, 2018 0.4472 0.4704 0.4472 0.4616 27,800 +0.01(+2.58%)
Jul 24, 2018 0.4750 0.4755 0.4500 0.4500 59,900 -0.01(-2.20%)
Jul 23, 2018 0.4519 0.4653 0.4300 0.4601 162,180 +0.02(+3.67%)
Jul 20, 2018 0.4350 0.4600 0.4300 0.4438 45,878 +0.03(+8.40%)
Jul 19, 2018 0.4253 0.4253 0.4030 0.4094 35,600 -0.01(-2.52%)
Jul 18, 2018 0.4040 0.4200 0.3887 0.4200 87,275 -0.00(-0.24%)
Jul 17, 2018 0.4300 0.4300 0.3970 0.4210 170,699 -0.02(-5.05%)
Jul 16, 2018 0.4499 0.4541 0.4142 0.4434 89,300 -0.02(-3.71%)
Jul 13, 2018 0.4824 0.4886 0.4500 0.4605 142,900 -0.03(-5.87%)
Jul 12, 2018 0.4700 0.4976 0.4670 0.4892 46,227 +0.02(+3.62%)
Jul 11, 2018 0.5200 0.5200 0.4440 0.4721 321,176 -0.04(-7.80%)
Jul 10, 2018 0.5255 0.5273 0.5120 0.5120 20,000 -0.03(-6.10%)
Jul 09, 2018 0.5453 0.5220 0.5453 18,400 +0.01(+2.56%)
Jul 06, 2018 0.5447 0.5595 0.5300 0.5317 106,070 -0.03(-5.21%)
Jul 05, 2018 0.4900 0.5690 0.4800 0.5609 133,700 +0.09(+18.33%)
Jul 03, 2018 0.4740 0.4740 0.4740 0 +0.01(+3.04%)
Jul 02, 2018 0.4800 0.4800 0.4600 0.4600 5,700 -0.02(-4.17%)
Jun 29, 2018 0.4947 0.4947 0.4800 0.4800 12,069 +0.01(+2.24%)
Jun 28, 2018 0.4600 0.4923 0.4600 0.4695 60,060 -0.00(-0.51%)
Jun 27, 2018 0.4983 0.4983 0.4590 0.4719 67,571 -0.04(-6.92%)
Jun 26, 2018 0.4695 0.5070 0.4695 0.5070 32,825 -0.01(-1.48%)
Jun 25, 2018 0.5261 0.5261 0.4840 0.5146 205,010 -0.02(-4.51%)
Jun 22, 2018 0.5422 0.5494 0.5174 0.5389 400,022 -0.01(-1.39%)
Jun 21, 2018 0.5655 0.5700 0.5260 0.5465 369,696 -0.00(-0.67%)
Jun 20, 2018 0.5472 0.5770 0.5217 0.5502 270,720 +0.03(+5.08%)
Jun 19, 2018 0.5332 0.5575 0.5069 0.5236 65,557 -0.01(-2.13%)
Jun 18, 2018 0.4810 0.5350 0.4770 0.5350 90,727 +0.08(+18.65%)
Jun 15, 2018 0.4519 0.3700 0.4509 264,198 +0.04(+10.24%)
Jun 14, 2018 0.3712 0.4170 0.3711 0.4090 135,553 +0.02(+5.39%)
Jun 13, 2018 0.4482 0.4512 0.3833 0.3881 165,518 -0.05(-12.10%)
Jun 12, 2018 0.4724 0.4724 0.4260 0.4415 150,300 -0.04(-8.25%)
Jun 11, 2018 0.5036 0.5036 0.4434 0.4812 332,100 -0.03(-5.00%)
Jun 08, 2018 0.5105 0.5432 0.4905 0.5065 192,881 +0.03(+6.63%)
Jun 07, 2018 0.4689 0.5468 0.4574 0.4750 272,878 +0.02(+3.71%)
Jun 06, 2018 0.4606 0.4580 391,569 +0.02(+3.76%)
Jun 05, 2018 0.4336 0.4712 0.4190 0.4414 160,151 +0.03(+6.88%)
Jun 04, 2018 0.3500 0.4358 0.3500 0.4130 628,402 +0.08(+24.40%)
Jun 01, 2018 0.3440 0.4140 0.3297 0.3320 450,719 -0.02(-5.14%)
May 31, 2018 0.6707 0.6946 0.3181 0.3500 1,242,113 -0.30(-46.51%)
May 30, 2018 0.6485 0.6740 0.6260 0.6543 147,642 +0.03(+4.81%)
May 29, 2018 0.7050 0.7094 0.5970 0.6243 383,341 +0.09(+17.79%)
May 25, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
May 24, 2018 0.5232 0.5626 0.5000 0.5100 145,758 -0.03(-5.80%)
May 23, 2018 0.4940 0.5420 0.4937 0.5414 247,711 +0.05(+9.46%)
May 22, 2018 0.4048 0.4956 0.3900 0.4946 453,037 +0.09(+21.23%)
May 21, 2018 0.4059 0.4080 0.3611 0.4080 45,820 +0.04(+11.48%)
May 18, 2018 0.3678 0.3830 0.3590 0.3660 87,717 +0.02(+5.05%)
May 17, 2018 0.3663 0.3779 0.3301 0.3484 83,900 -0.04(-10.48%)
May 16, 2018 0.3500 0.3953 0.3482 0.3892 157,550 +0.03(+7.86%)
May 15, 2018 0.3761 0.3909 0.3589 0.3608 85,685 -0.05(-11.99%)
May 14, 2018 0.4192 0.4585 0.3830 0.4100 187,716 -0.01(-2.40%)
May 11, 2018 0.3344 0.4201 0.3344 0.4201 287,410 +0.09(+27.30%)
May 10, 2018 0.2900 0.3300 0.2900 0.3300 156,345 +0.05(+18.53%)
May 09, 2018 0.2903 0.2903 0.2744 0.2784 54,700 +0.00(+0.98%)
May 08, 2018 0.3040 0.3040 0.2730 0.2757 80,000 -0.01(-1.89%)
May 07, 2018 0.2706 0.2938 0.2700 0.2810 96,500 +0.01(+4.04%)
May 04, 2018 0.2680 0.2748 0.2659 0.2701 114,100 +0.01(+3.08%)
May 03, 2018 0.2528 0.2752 0.2520 0.2620 331,710 +0.02(+7.38%)
May 02, 2018 0.2177 0.2554 0.2177 0.2440 278,325 +0.04(+17.25%)
May 01, 2018 0.2080 0.2235 0.2080 0.2081 60,500 -0.02(-10.68%)
Apr 30, 2018 0.2358 0.2358 0.2330 0.2330 42,000 -0.01(-3.32%)
Apr 27, 2018 0.2380 0.2410 0.2300 0.2410 72,500 +0.00(+1.73%)
Apr 26, 2018 0.2350 0.2380 0.2320 0.2369 174,736 +0.02(+7.68%)
Apr 25, 2018 0.2117 0.2200 0.2100 0.2200 40,000 +0.02(+9.96%)
Apr 24, 2018 0.1979 0.2176 0.1979 0.2001 244,000 +0.01(+4.26%)
Apr 19, 2018 0.1919 0.1919 0.1919 0 -0.01(-3.18%)
Apr 17, 2018 0.1982 0.1982 0.1982 0 +0.00(+0.10%)
Apr 16, 2018 0.1986 0.2000 0.1900 0.1980 34,000 +0.00(+1.54%)
Apr 12, 2018 0.1950 0.1950 0.1950 0 +0.00(+1.19%)
Apr 11, 2018 0.2142 0.2280 0.1900 0.1927 156,730 -0.03(-11.69%)
Apr 10, 2018 0.2255 0.2255 0.2182 0.2182 4,350 -0.00(-1.00%)
Apr 09, 2018 0.2200 0.2204 0.2123 0.2204 16,500 -0.01(-3.76%)
Apr 06, 2018 0.2354 0.2354 0.2253 0.2290 75,858 -0.01(-3.90%)
Apr 05, 2018 0.2231 0.2449 0.2228 0.2383 98,466 +0.04(+19.15%)
Apr 04, 2018 0.2064 0.2123 0.1968 0.2000 235,516 +0.00(+0.45%)
Apr 03, 2018 0.1990 0.1991 0.1990 0.1991 9,000 +0.01(+4.62%)
Apr 02, 2018 0.1903 0.1903 0.1903 0.1903 10,422 -0.01(-4.85%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 27, 2018 0.2100 0.2100 0.2100 30,000 -0.01(-4.89%)
Mar 26, 2018 0.2320 0.2349 0.2208 0.2208 57,100 -0.02(-7.62%)
Mar 23, 2018 0.2390 0.2390 0.2390 0.2390 1,087 +0.00(+0.00%)
Mar 22, 2018 0.2390 0.2390 0.2390 0.2390 20,833 +0.03(+14.96%)
Mar 15, 2018 0.2079 0.2079 0.2079 0 -0.00(-1.98%)
Mar 07, 2018 0.2121 0.2121 0.2121 0 +0.01(+4.48%)
Mar 06, 2018 0.2030 0.2030 0.2030 0.2030 97,846 +0.00(+1.50%)
Mar 05, 2018 0.2000 0.2000 0.2000 0.2000 45,000 -0.02(-7.75%)
Feb 27, 2018 0.2168 0.2168 0.2168 0 -0.03(-12.51%)
Feb 26, 2018 0.2470 0.2589 0.2470 0.2478 69,400 -0.00(-0.08%)
Feb 23, 2018 0.2476 0.2480 0.2476 0.2480 171,000 +0.02(+11.16%)
Feb 16, 2018 0.2231 0.2231 0.2231 0 -0.00(-0.27%)
Feb 15, 2018 0.2237 0.2237 0.2237 0.2237 25,000 +0.02(+10.14%)
Feb 12, 2018 0.2031 0.2031 0.2031 0 -0.01(-3.97%)
Feb 09, 2018 0.2115 0.2115 0.2115 0.2115 17,500 -0.00(-2.08%)
Feb 06, 2018 0.2160 0.2160 0.2160 0 -0.01(-3.66%)
Jan 31, 2018 0.2242 0.2242 0.2242 0 -0.01(-3.32%)
Jan 29, 2018 0.2319 0.2319 0.2319 0 -0.00(-1.74%)
Jan 23, 2018 0.2360 0.2360 0.2360 0 -0.03(-9.58%)
Jan 22, 2018 0.2500 0.2610 0.2500 0.2610 13,150 +0.02(+8.30%)
Jan 17, 2018 0.2410 0.2410 0.2410 0 +0.01(+4.92%)
Jan 12, 2018 0.2297 0.2297 0.2297 0 -0.02(-8.23%)
Jan 03, 2018 0.2503 0.2503 0.2503 0 +0.00(+0.93%)
Dec 28, 2017 0.2480 0.2480 0.2480 0 +0.02(+9.30%)
Dec 27, 2017 0.2269 0.2269 0.2269 0.2269 200 +0.00(+0.84%)
Dec 26, 2017 0.2650 0.2650 0.2250 0.2250 7,700 -0.03(-11.45%)
Dec 21, 2017 0.2541 0.2541 0.2541 0 -0.01(-3.46%)
Dec 19, 2017 0.2632 0.2632 0.2632 0 +0.03(+10.73%)
Dec 18, 2017 0.2455 0.2455 0.2377 0.2377 8,500 +0.01(+3.48%)
Dec 15, 2017 0.2404 0.2450 0.2280 0.2297 75,000 +0.01(+2.82%)
Dec 14, 2017 0.1993 0.2234 0.1900 0.2234 152,500 +0.02(+10.16%)
Dec 12, 2017 0.2028 0.2028 0.2028 0 +0.01(+3.84%)
Dec 11, 2017 0.2000 0.2000 0.1953 0.1953 36,001 -0.04(-15.82%)
Dec 07, 2017 0.2320 0.2320 0.2320 0 +0.01(+4.55%)
Dec 06, 2017 0.2219 0.2219 0.2219 0.2219 2,200 -0.01(-5.57%)
Dec 01, 2017 0.2350 0.2350 0.2350 0 +0.02(+9.81%)
Nov 29, 2017 0.2140 0.2140 0.2140 0 +0.03(+15.12%)
Nov 27, 2017 0.1859 0.1859 0.1859 0 -0.06(-22.99%)
Nov 24, 2017 0.2414 0.2414 0.2414 0.2414 10,000 -0.04(-13.79%)
Nov 22, 2017 0.2800 0.2800 0.2800 0.2800 10,000 +0.03(+12.00%)
Nov 21, 2017 0.2472 0.2500 0.2460 0.2500 119,000 -0.03(-10.39%)
Nov 20, 2017 0.2986 0.3025 0.2540 0.2790 49,000 +0.08(+39.50%)
Nov 17, 2017 0.2000 0.2000 0.2000 0.2000 25,000 -0.02(-9.09%)
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.