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 (%)
Dec 31, 2020 0.7895 0.7895 0.7895 16,900 +0.01(+1.23%)
Dec 30, 2020 0.7677 0.7964 0.7585 0.7799 16,900 +0.05(+6.94%)
Dec 29, 2020 0.7360 0.7360 0.7091 0.7293 18,430 -0.12(-14.20%)
Dec 28, 2020 0.8025 0.8740 0.8005 0.8500 6,201 +0.11(+14.17%)
Dec 24, 2020 0.7435 0.7575 0.7435 0.7445 3,400 -0.01(-1.60%)
Dec 23, 2020 0.7500 0.7566 0.7277 0.7566 22,201 +0.01(+0.81%)
Dec 22, 2020 0.7505 0.7505 0.7505 0.7505 200 +0.03(+3.93%)
Dec 21, 2020 0.7116 0.7313 0.7115 0.7221 9,900 +0.01(+1.56%)
Dec 18, 2020 0.7129 0.7158 0.7023 0.7110 2,300 +0.01(+1.34%)
Dec 17, 2020 0.7300 0.7400 0.7016 0.7016 91,104 +0.00(+0.53%)
Dec 16, 2020 0.7140 0.7140 0.6887 0.6979 1,710 +0.01(+2.14%)
Dec 15, 2020 0.6881 0.6912 0.6833 0.6833 20,200 +0.00(+0.62%)
Dec 14, 2020 0.7737 0.7737 0.6791 0.6791 5,931 -0.04(-5.68%)
Dec 11, 2020 0.7308 0.7334 0.7096 0.7200 22,600 +0.00(+0.64%)
Dec 09, 2020 0.7154 0.7154 0.7154 0 -0.02(-2.67%)
Dec 08, 2020 0.7719 0.7719 0.7294 0.7350 22,854 -0.08(-10.37%)
Dec 07, 2020 0.7900 0.8257 0.7900 0.8200 11,210 +0.02(+2.28%)
Dec 04, 2020 0.8088 0.8088 0.8000 0.8017 2,100 +0.03(+3.77%)
Dec 03, 2020 0.8187 0.8200 0.7726 0.7726 21,110 -0.03(-4.02%)
Dec 02, 2020 0.8165 0.8165 0.7999 0.8050 20,867 +0.03(+3.96%)
Dec 01, 2020 0.7509 0.7743 0.7500 0.7743 3,308 +0.05(+7.57%)
Nov 30, 2020 0.6914 0.7198 0.6914 0.7198 2,600 +0.03(+4.32%)
Nov 27, 2020 0.7035 0.7035 0.6806 0.6900 5,700 -0.01(-1.43%)
Nov 25, 2020 0.7000 0.7000 0.7000 0.7000 100 +0.04(+6.40%)
Nov 24, 2020 0.6862 0.6862 0.6579 0.6579 13,300 -0.08(-11.07%)
Nov 23, 2020 0.7700 0.7700 0.7216 0.7398 12,990 -0.02(-2.54%)
Nov 20, 2020 0.7697 0.7697 0.7591 0.7591 3,000 -0.01(-1.42%)
Nov 19, 2020 0.7690 0.7700 0.7690 0.7700 1,618 -0.01(-1.75%)
Nov 18, 2020 0.7608 0.7837 0.7608 0.7837 14,708 +0.02(+2.04%)
Nov 17, 2020 0.7511 0.7680 0.7511 0.7680 12,600 +0.00(+0.05%)
Nov 16, 2020 0.7700 0.7821 0.7676 0.7676 4,080 -0.00(-0.58%)
Nov 13, 2020 0.7500 0.7721 0.7500 0.7721 2,000 +0.02(+2.26%)
Nov 11, 2020 0.7550 0.7550 0.7550 0 -0.02(-2.76%)
Nov 10, 2020 0.8000 0.8000 0.7557 0.7764 3,850 -0.05(-5.64%)
Nov 09, 2020 0.7820 0.8500 0.7710 0.8228 32,087 -0.01(-1.60%)
Nov 06, 2020 0.8550 0.8550 0.8362 0.8362 5,000 +0.02(+3.06%)
Nov 05, 2020 0.8248 0.8250 0.7850 0.8114 52,200 +0.01(+0.80%)
Nov 04, 2020 0.8300 0.8300 0.8050 0.8050 15,320 -0.05(-5.45%)
Nov 02, 2020 0.8514 0.8514 0.8514 0 +0.03(+3.83%)
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%)
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.