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 (%)
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%)
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.