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 (%)
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%)
Dec 02, 2019 0.0760 0.0919 0.0760 0.0919 178,708 +0.01(+8.50%)
Nov 29, 2019 0.0830 0.0847 0.0790 0.0847 51,700 +0.00(+0.59%)
Nov 27, 2019 0.0850 0.0850 0.0790 0.0842 87,900 -0.00(-0.71%)
Nov 26, 2019 0.0910 0.0958 0.0848 0.0848 185,400 -0.01(-8.03%)
Nov 25, 2019 0.0900 0.0946 0.0889 0.0922 280,275 +0.01(+9.76%)
Nov 22, 2019 0.0820 0.0905 0.0820 0.0840 116,900 +0.00(+5.40%)
Nov 21, 2019 0.0811 0.0811 0.0779 0.0797 75,900 -0.00(-0.38%)
Nov 20, 2019 0.0848 0.0848 0.0799 0.0800 110,204 -0.00(-1.23%)
Nov 19, 2019 0.0777 0.0848 0.0750 0.0810 353,442 +0.01(+9.46%)
Nov 18, 2019 0.0784 0.0790 0.0740 0.0740 76,000 -0.01(-11.90%)
Nov 15, 2019 0.0700 0.0840 0.0700 0.0840 128,900 +0.01(+7.69%)
Nov 14, 2019 0.0810 0.0810 0.0780 0.0780 59,813 -0.01(-7.14%)
Nov 13, 2019 0.0864 0.0888 0.0840 0.0840 63,000 +0.00(+1.20%)
Nov 12, 2019 0.0760 0.0900 0.0760 0.0830 40,422 -0.01(-9.29%)
Nov 11, 2019 0.0896 0.0915 0.0896 0.0915 6,000 +0.00(+3.27%)
Nov 08, 2019 0.0865 0.0886 0.0814 0.0886 46,900 -0.00(-0.34%)
Nov 07, 2019 0.0927 0.0927 0.0783 0.0889 428,489 -0.00(-3.68%)
Nov 06, 2019 0.0950 0.0999 0.0850 0.0923 121,042 -0.01(-7.70%)
Nov 05, 2019 0.1000 0.1011 0.0910 0.1000 173,080 +0.00(+0.00%)
Nov 04, 2019 0.1084 0.1100 0.1000 0.1000 72,405 -0.02(-13.57%)
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.