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 (%)
Feb 28, 2020 0.0670 0.0670 0.0473 0.0560 134,300 -0.01(-17.40%)
Feb 27, 2020 0.0700 0.0700 0.0587 0.0678 109,668 -0.00(-3.14%)
Feb 26, 2020 0.0652 0.0749 0.0652 0.0700 98,129 -0.00(-6.54%)
Feb 25, 2020 0.0760 0.0760 0.0700 0.0749 127,876 -0.01(-6.38%)
Feb 24, 2020 0.0816 0.0818 0.0734 0.0800 34,686 +0.00(+4.85%)
Feb 21, 2020 0.0855 0.0855 0.0721 0.0763 85,300 -0.00(-5.33%)
Feb 20, 2020 0.0870 0.0875 0.0750 0.0806 148,860 -0.00(-0.62%)
Feb 19, 2020 0.0798 0.0811 0.0775 0.0811 212,186 +0.01(+8.13%)
Feb 18, 2020 0.0754 0.0798 0.0750 0.0750 139,000 -0.00(-5.66%)
Feb 14, 2020 0.0775 0.0800 0.0735 0.0795 62,900 +0.00(+2.71%)
Feb 13, 2020 0.0753 0.0774 0.0753 0.0774 12,599 +0.00(+1.84%)
Feb 12, 2020 0.0799 0.0799 0.0760 0.0760 6,260 +0.00(+1.33%)
Feb 11, 2020 0.0792 0.0792 0.0710 0.0750 178,622 -0.01(-7.18%)
Feb 10, 2020 0.0838 0.0838 0.0736 0.0808 121,670 +0.01(+7.45%)
Feb 07, 2020 0.0800 0.0800 0.0752 0.0752 50,200 -0.00(-6.00%)
Feb 06, 2020 0.0796 0.0807 0.0752 0.0800 13,100 -0.00(-1.11%)
Feb 05, 2020 0.0820 0.0820 0.0782 0.0809 18,239 +0.00(+0.62%)
Feb 04, 2020 0.0845 0.0845 0.0737 0.0804 97,500 -0.01(-7.16%)
Feb 03, 2020 0.0851 0.0866 0.0778 0.0866 196,425 +0.00(+3.10%)
Jan 31, 2020 0.0892 0.0892 0.0840 0.0840 18,800 -0.00(-3.78%)
Jan 30, 2020 0.0807 0.0886 0.0802 0.0873 19,200 +0.01(+6.99%)
Jan 29, 2020 0.0840 0.0840 0.0816 0.0816 30,000 -0.01(-8.62%)
Jan 28, 2020 0.0892 0.0893 0.0892 0.0893 460 -0.00(-3.46%)
Jan 27, 2020 0.0932 0.0932 0.0840 0.0925 19,341 -0.00(-0.96%)
Jan 24, 2020 0.0895 0.0934 0.0808 0.0934 30,700 +0.00(+0.43%)
Jan 23, 2020 0.0874 0.0930 0.0857 0.0930 23,575 -0.00(-4.12%)
Jan 22, 2020 0.0849 0.0970 0.0830 0.0970 4,210 +0.00(+1.15%)
Jan 21, 2020 0.0950 0.0960 0.0902 0.0959 98,404 -0.00(-1.74%)
Jan 17, 2020 0.0954 0.0976 0.0892 0.0976 241,300 +0.00(+4.95%)
Jan 16, 2020 0.0920 0.0930 0.0920 0.0930 7,665 -0.00(-0.75%)
Jan 15, 2020 0.0948 0.0960 0.0827 0.0937 56,085 +0.01(+6.60%)
Jan 14, 2020 0.0900 0.0937 0.0879 0.0879 47,305 -0.01(-6.89%)
Jan 13, 2020 0.0983 0.0983 0.0900 0.0944 48,650 -0.01(-5.22%)
Jan 10, 2020 0.0978 0.1009 0.0957 0.0996 39,500 -0.00(-1.19%)
Jan 09, 2020 0.0954 0.1010 0.0953 0.1008 26,300 -0.00(-0.98%)
Jan 08, 2020 0.1056 0.1056 0.0941 0.1018 59,400 -0.01(-5.74%)
Jan 07, 2020 0.1075 0.1080 0.1026 0.1080 43,050 -0.00(-1.64%)
Jan 06, 2020 0.1183 0.1183 0.1075 0.1098 68,600 -0.01(-4.69%)
Jan 03, 2020 0.1230 0.1230 0.1135 0.1152 72,600 -0.01(-5.03%)
Jan 02, 2020 0.1173 0.1213 0.1141 0.1213 179,820 +0.01(+5.48%)
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%)
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.