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 (%)
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%)
Nov 16, 2017 0.2140 0.2200 0.2140 0.2200 150,000 +0.14(+182.05%)
Oct 06, 2017 0.0780 0.0780 0.0780 0 +0.03(+49.71%)
Sep 19, 2017 0.0521 0.0521 0.0521 0 -0.02(-23.16%)
Aug 29, 2017 0.0678 0.0678 0.0678 0 +0.02(+38.37%)
Aug 25, 2017 0.0490 0.0490 0.0490 0 -0.03(-39.72%)
Jul 13, 2017 0.0813 0.0813 0.0813 0 -0.00(-2.06%)
Jul 12, 2017 0.0845 0.0845 0.0830 0.0830 12,000 -0.02(-18.15%)
Jul 03, 2017 0.1014 0.1014 0.1014 0.1014 0 +0.00(+0.00%)
Jun 30, 2017 0.1014 0.1014 0.1014 0 +0.01(+16.69%)
Jun 23, 2017 0.0869 0.0869 0.0869 0 +0.00(+0.35%)
Jun 21, 2017 0.0866 0.0866 0.0866 0 -0.03(-23.36%)
Jun 02, 2017 0.1130 0.1130 0.1130 0 +0.02(+22.83%)
May 18, 2017 0.0920 0.0920 0.0920 0 +0.00(+2.45%)
May 15, 2017 0.0898 0.0898 0.0898 0 +0.01(+6.65%)
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.