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 (%)
Oct 30, 2020 0.8920 0.8920 0.8200 0.8200 15,000 -0.03(-3.65%)
Oct 29, 2020 0.8600 0.8600 0.8511 0.8511 5,500 +0.01(+1.70%)
Oct 28, 2020 0.8604 0.8693 0.7870 0.8369 28,550 -0.03(-3.18%)
Oct 27, 2020 0.8644 0.8644 0.8644 0.8644 1,050 -0.02(-2.33%)
Oct 26, 2020 0.9100 0.9208 0.8850 0.8850 58,600 -0.03(-2.75%)
Oct 23, 2020 0.9320 0.9390 0.9100 0.9100 31,800 -0.04(-4.31%)
Oct 22, 2020 0.9510 0.9510 0.9510 0.9510 810 -0.04(-4.24%)
Oct 21, 2020 0.9560 0.9931 0.9500 0.9931 25,400 +0.01(+1.34%)
Oct 20, 2020 0.9800 0.9800 0.9800 0.9800 3,500 -0.03(-3.05%)
Oct 19, 2020 1.015 1.015 1.011 1.011 5,125 -0.02(-2.39%)
Oct 16, 2020 1.067 1.067 1.036 1.036 3,600 +0.02(+2.40%)
Oct 15, 2020 1.000 1.014 0.9932 1.011 57,800 -0.04(-3.69%)
Oct 14, 2020 1.065 1.080 1.050 1.050 34,410 +0.03(+2.94%)
Oct 13, 2020 1.020 1.020 0.9765 1.020 10,800 +0.01(+0.99%)
Oct 12, 2020 1.030 1.030 1.010 1.010 3,300 -0.06(-5.61%)
Oct 09, 2020 1.055 1.070 1.040 1.070 2,300 +0.05(+4.90%)
Oct 08, 2020 1.035 1.035 1.015 1.020 7,024 -0.05(-4.73%)
Oct 07, 2020 1.050 1.071 1.050 1.071 2,520 -0.01(-0.71%)
Oct 06, 2020 1.105 1.105 1.077 1.078 12,300 -0.01(-1.00%)
Oct 05, 2020 1.102 1.105 1.089 1.089 5,000 -0.04(-3.78%)
Oct 02, 2020 1.100 1.132 1.100 1.132 400 +0.02(+2.00%)
Oct 01, 2020 1.163 1.180 1.110 1.110 7,029 -0.05(-4.46%)
Sep 30, 2020 1.170 1.178 1.162 1.162 3,881 -0.02(-1.97%)
Sep 29, 2020 1.185 1.185 1.185 1.185 100 +0.01(+0.42%)
Sep 28, 2020 1.190 1.190 1.180 1.180 700 +0.01(+0.79%)
Sep 25, 2020 1.210 1.222 1.171 1.171 14,400 -0.03(-2.43%)
Sep 24, 2020 1.260 1.270 1.170 1.200 30,070 +0.02(+1.69%)
Sep 23, 2020 1.240 1.240 1.136 1.180 40,816 -0.13(-9.92%)
Sep 22, 2020 1.185 1.310 1.150 1.310 21,043 +0.16(+13.90%)
Sep 21, 2020 1.200 1.205 1.150 1.150 106,530 -0.09(-7.25%)
Sep 18, 2020 1.256 1.260 1.236 1.240 12,200 +0.04(+3.72%)
Sep 17, 2020 1.196 1.196 1.196 1.196 2,116 -0.01(-1.20%)
Sep 16, 2020 1.180 1.210 1.174 1.210 28,550 +0.06(+5.22%)
Sep 15, 2020 0.9806 1.150 0.9806 1.150 14,655 +0.13(+12.75%)
Sep 14, 2020 0.9910 1.060 0.9910 1.020 12,043 +0.04(+4.43%)
Sep 11, 2020 0.9800 0.9825 0.9633 0.9767 9,500 +0.01(+0.90%)
Sep 10, 2020 0.9736 0.9836 0.9680 0.9680 3,200 -0.01(-0.72%)
Sep 09, 2020 0.9724 0.9800 0.9597 0.9750 27,525 +0.01(+0.65%)
Sep 08, 2020 0.9530 0.9825 0.9530 0.9687 15,450 +0.01(+0.91%)
Sep 04, 2020 0.9900 0.9900 0.9600 0.9600 254,500 -0.02(-1.71%)
Sep 03, 2020 1.014 1.025 0.9764 0.9767 57,575 -0.05(-5.17%)
Sep 02, 2020 0.9902 1.060 0.9902 1.030 89,600 +0.03(+3.00%)
Sep 01, 2020 0.9449 1.000 0.9449 1.000 14,521 +0.07(+7.30%)
Aug 31, 2020 0.8600 0.9320 0.8600 0.9320 4,877 +0.04(+4.79%)
Aug 28, 2020 0.9287 0.9287 0.8894 0.8894 5,500 -0.03(-3.54%)
Aug 27, 2020 0.9174 0.9340 0.9011 0.9220 15,926 +0.00(+0.22%)
Aug 26, 2020 0.9171 0.9200 0.9171 0.9200 5,501 +0.05(+5.93%)
Aug 25, 2020 0.9120 0.9120 0.8685 0.8685 1,075 -0.07(-7.14%)
Aug 24, 2020 0.9627 0.9627 0.9353 0.9353 4,150 -0.05(-5.42%)
Aug 21, 2020 0.9500 0.9901 0.9500 0.9889 5,400 -0.00(-0.07%)
Aug 20, 2020 1.005 1.005 0.9896 0.9896 4,100 -0.01(-1.04%)
Aug 19, 2020 1.010 1.025 1.000 1.000 7,257 -0.02(-1.96%)
Aug 18, 2020 1.020 1.040 1.020 1.020 4,110 +0.02(+1.63%)
Aug 17, 2020 1.000 1.030 0.9889 1.004 27,497 +0.00(+0.13%)
Aug 14, 2020 0.9931 1.005 0.9822 1.002 5,100 -0.01(-0.76%)
Aug 13, 2020 1.056 1.056 1.000 1.010 15,919 -0.04(-3.81%)
Aug 12, 2020 1.120 1.120 1.032 1.050 11,428 +0.02(+1.94%)
Aug 11, 2020 0.8515 1.053 0.8500 1.030 64,375 +0.13(+14.44%)
Aug 10, 2020 0.9330 0.9330 0.8930 0.9000 19,600 +0.05(+6.24%)
Aug 07, 2020 0.8700 0.8700 0.7940 0.8471 22,000 -0.03(-3.74%)
Aug 06, 2020 0.9100 0.9115 0.8750 0.8800 45,106 -0.02(-2.22%)
Aug 05, 2020 0.9087 0.9100 0.8888 0.9000 15,577 +0.00(+0.40%)
Aug 04, 2020 0.8996 0.9000 0.8859 0.8964 36,510 -0.02(-2.57%)
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.