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 (%)
Jul 30, 2021 0.5266 0.5266 0.5266 0 +0.02(+2.97%)
Jul 27, 2021 0.5114 0.5114 0.5114 19 -0.02(-3.51%)
Jul 26, 2021 0.5399 0.5399 0.5300 0.5300 1,500 +0.02(+3.74%)
Jul 19, 2021 0.5109 0.5109 0.5109 0 -0.03(-5.41%)
Jul 16, 2021 0.5484 0.5484 0.5401 0.5401 2,722 -0.00(-0.79%)
Jul 15, 2021 0.5444 0.5444 0.5444 0.5444 116 -0.03(-4.49%)
Jul 14, 2021 0.5661 0.5700 0.5661 0.5700 2,683 -0.01(-0.87%)
Jul 13, 2021 0.5750 0.5826 0.5750 0.5750 8,500 -0.00(-0.10%)
Jul 12, 2021 0.5800 0.5800 0.5742 0.5756 9,468 +0.01(+2.58%)
Jul 09, 2021 0.5606 0.5611 0.5606 0.5611 880 -0.05(-8.88%)
Jul 08, 2021 0.5974 0.6158 0.5900 0.6158 8,023 +0.02(+3.10%)
Jul 07, 2021 0.5465 0.5973 0.5445 0.5973 13,540 +0.03(+5.66%)
Jun 30, 2021 0.5653 0.5653 0.5653 0 +0.00(+0.30%)
Jun 29, 2021 0.5636 0.5712 0.5636 0.5636 2,635 -0.01(-1.50%)
Jun 28, 2021 0.6000 0.6000 0.5722 0.5722 14,500 -0.04(-6.04%)
Jun 25, 2021 0.6044 0.6208 0.6044 0.6090 27,466 +0.04(+6.99%)
Jun 24, 2021 0.5557 0.5692 0.5557 0.5692 5,261 +0.01(+1.64%)
Jun 23, 2021 0.5612 0.5612 0.5600 0.5600 2,782 -0.02(-3.61%)
Jun 22, 2021 0.5810 0.5810 0.5810 0.5810 1,000 -0.01(-1.26%)
Jun 21, 2021 0.5808 0.5885 0.5806 0.5884 5,300 -0.01(-2.31%)
Jun 18, 2021 0.6014 0.6075 0.5546 0.6023 66,157 +0.00(+0.65%)
Jun 17, 2021 0.6249 0.6249 0.5984 0.5984 26,030 -0.06(-8.81%)
Jun 11, 2021 0.6562 0.6562 0.6562 0 +0.01(+1.70%)
Jun 10, 2021 0.6452 0.6452 0.6452 0.6452 200 -0.03(-4.68%)
Jun 08, 2021 0.6769 0.6769 0.6769 0 -0.03(-4.89%)
Jun 07, 2021 0.6868 0.7200 0.6868 0.7117 3,700 +0.06(+9.49%)
Jun 03, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.48%)
Jun 02, 2021 0.6469 0.6469 0.6469 0.6469 145 -0.00(-0.69%)
Jun 01, 2021 0.6514 0.6514 0.6514 0.6514 160 -0.01(-1.11%)
May 28, 2021 0.6418 0.6587 0.6418 0.6587 2,747 -0.00(-0.20%)
May 27, 2021 0.6685 0.6685 0.6600 0.6600 57,550 +0.02(+3.04%)
May 26, 2021 0.6334 0.6405 0.6334 0.6405 1,900 +0.01(+2.19%)
May 25, 2021 0.6135 0.6348 0.5880 0.6268 3,238 +0.05(+8.07%)
May 24, 2021 0.5640 0.5800 0.5640 0.5800 1,540 -0.01(-1.44%)
May 21, 2021 0.6066 0.6067 0.5885 0.5885 4,547 -0.00(-0.08%)
May 20, 2021 0.5890 0.5890 0.5890 0.5890 2,000 +0.00(+0.15%)
May 18, 2021 0.5881 0.5881 0.5881 0 +0.00(+0.15%)
May 17, 2021 0.5960 0.5984 0.5872 0.5872 10,500 -0.02(-2.96%)
May 14, 2021 0.6276 0.6276 0.6051 0.6051 5,800 -0.01(-0.97%)
May 13, 2021 0.6268 0.6268 0.6110 0.6110 1,200 -0.01(-1.34%)
May 12, 2021 0.6193 0.6193 0.6193 0.6193 150 -0.00(-0.03%)
May 11, 2021 0.6195 0.6195 0.6176 0.6195 3,500 -0.01(-1.51%)
May 10, 2021 0.6300 0.6374 0.6290 0.6290 14,500 -0.00(-0.62%)
May 07, 2021 0.6329 0.6329 0.6329 0.6329 3,500 -0.01(-1.11%)
May 06, 2021 0.6400 0.6400 0.6400 0.6400 1,500 +0.02(+3.23%)
May 05, 2021 0.6108 0.6200 0.6099 0.6200 1,932 -0.01(-1.59%)
May 04, 2021 0.6430 0.6430 0.6300 0.6300 740 +0.00(+0.59%)
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.