Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pasofino Gold Ltd (OP: EFRGF )

0.4234 UNCHANGED
Last Price Updated: 11:09 AM EDT, Apr 17, 2024 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 25, 2022 0.7915 0 -0.00(-0.42%)
Apr 21, 2022 0.7948 0 -0.00(-0.24%)
Apr 14, 2022 0.7967 0 +0.09(+13.04%)
Apr 12, 2022 0.7048 0 +0.01(+1.59%)
Apr 11, 2022 0.6938 0.6938 0.6938 0.6938 753 -0.02(-3.24%)
Apr 08, 2022 0.7170 0.7170 0.7170 0.7170 1,152 -0.03(-4.46%)
Apr 05, 2022 0.7505 0 +0.02(+3.42%)
Mar 31, 2022 0.7257 0 -0.05(-5.88%)
Mar 30, 2022 0.7100 0.7710 0.7100 0.7710 8,870 +0.15(+23.16%)
Mar 29, 2022 0.6260 0.6260 0.6260 0.6260 571 -0.01(-1.22%)
Mar 28, 2022 0.6337 0.6337 0.6337 0.6337 357 -0.00(-0.36%)
Mar 25, 2022 0.6360 0.6360 0.6360 0.6360 1,000 +0.02(+3.36%)
Mar 18, 2022 0.6153 0 +0.00(+0.74%)
Mar 16, 2022 0.6108 0 -0.02(-3.29%)
Mar 15, 2022 0.6308 0.6316 0.6308 0.6316 1,452 +0.04(+6.06%)
Mar 14, 2022 0.5984 0.5984 0.5955 0.5955 6,800 -0.04(-5.73%)
Mar 11, 2022 0.6555 0.6555 0.6317 0.6317 1,953 -0.02(-2.35%)
Mar 10, 2022 0.6469 0.6469 0.6469 0.6469 861 -0.01(-1.57%)
Mar 08, 2022 0.6572 0 +0.08(+13.13%)
Feb 28, 2022 0.5809 0 -0.01(-1.19%)
Feb 24, 2022 0.5879 0 +0.00(+0.82%)
Feb 18, 2022 0.5831 0 -0.01(-1.59%)
Feb 11, 2022 0.5925 0 -0.00(-0.35%)
Feb 09, 2022 0.5946 0 +0.04(+7.21%)
Feb 04, 2022 0.5546 0 -0.04(-6.82%)
Feb 01, 2022 0.5952 0 -0.00(-0.12%)
Jan 31, 2022 0.5949 0.5959 0.5949 0.5959 6,300 +0.04(+7.58%)
Jan 28, 2022 0.5539 0.5539 0.5539 0.5539 4,000 -0.04(-7.16%)
Jan 26, 2022 0.5966 0 -0.00(-0.57%)
Jan 25, 2022 0.6000 0.6000 0.6000 0.6000 500 -0.01(-0.97%)
Jan 20, 2022 0.6059 0 -0.00(-0.67%)
Jan 19, 2022 0.6100 0.6100 0.6100 0.6100 500 +0.01(+2.28%)
Jan 12, 2022 0.5964 0 +0.06(+10.88%)
Jan 05, 2022 0.5379 0.5379 0.5379 0 -0.00(-0.39%)
Jan 04, 2022 0.5400 0.5400 0.5400 0.5400 2,680 +0.00(+0.92%)
Dec 23, 2021 0.5351 0.5351 0.5351 0 +0.00(+0.13%)
Dec 21, 2021 0.5344 0.5344 0.5344 0 +0.06(+13.70%)
Dec 20, 2021 0.6239 0.6239 0.4581 0.4700 4,913 -0.08(-14.99%)
Dec 16, 2021 0.5529 0.5529 0.5529 10 +0.08(+15.98%)
Dec 14, 2021 0.4767 0.4767 0.4767 0 -0.02(-4.66%)
Dec 13, 2021 0.5069 0.5069 0.5000 0.5000 200 -0.04(-7.34%)
Dec 10, 2021 0.5000 0.5396 0.5000 0.5396 9,142 -0.01(-1.41%)
Dec 08, 2021 0.5473 0.5473 0.5473 0 +0.02(+3.03%)
Dec 06, 2021 0.5312 0.5312 0.5312 0 -0.03(-4.91%)
Nov 19, 2021 0.5586 0.5586 0.5586 10 -0.01(-2.00%)
Nov 18, 2021 0.5700 0.5700 0.5700 0.5700 2,000 +0.00(+0.58%)
Nov 17, 2021 0.5666 0.5667 0.5666 0.5667 8,000 +0.06(+11.56%)
Nov 12, 2021 0.5080 0.5080 0.5080 0 -0.08(-12.97%)
Nov 05, 2021 0.5837 0.5837 0.5837 35 -0.05(-8.08%)
Nov 01, 2021 0.6350 0.6350 0.6350 0 -0.01(-1.61%)
Oct 28, 2021 0.6454 0.6454 0.6454 0 +0.00(+0.53%)
Oct 26, 2021 0.6420 0.6420 0.6420 0.6420 228 -0.01(-0.82%)
Oct 25, 2021 0.6472 0.6473 0.6468 0.6473 6,814 -0.08(-10.70%)
Oct 22, 2021 0.6679 0.7249 0.6679 0.7249 23,527 +0.09(+14.32%)
Oct 21, 2021 0.6341 0.6341 0.6341 0.6341 1,439 +0.00(+0.65%)
Oct 18, 2021 0.6300 0.6300 0.6300 53 +0.00(+0.00%)
Oct 15, 2021 0.6300 0.6300 0.6300 0.6300 100 -0.00(-0.65%)
Oct 14, 2021 0.6354 0.6354 0.6341 0.6341 7,737 -0.02(-3.37%)
Oct 13, 2021 0.6514 0.6562 0.6330 0.6562 6,028 -0.05(-6.72%)
Oct 04, 2021 0.7035 0.7035 0.7035 9 +0.01(+1.84%)
Oct 01, 2021 0.6908 0.7062 0.6908 0.6908 4,010 -0.03(-3.56%)
Sep 30, 2021 0.7138 0.7167 0.7100 0.7163 10,259 -0.02(-2.78%)
Sep 29, 2021 0.7246 0.7368 0.7157 0.7368 14,657 +0.00(+0.16%)
Sep 28, 2021 0.7362 0.7362 0.7356 0.7356 3,000 +0.01(+1.20%)
Sep 27, 2021 0.7310 0.7489 0.7269 0.7269 7,203 -0.00(-0.37%)
Sep 24, 2021 0.6998 0.7302 0.6998 0.7296 2,714 +0.02(+2.11%)
Sep 23, 2021 0.7145 0.7145 0.7145 0.7145 3,000 -0.01(-0.97%)
Sep 21, 2021 0.7215 0.7215 0.7215 0 +0.00(+0.06%)
Sep 14, 2021 0.7211 0.7211 0.7211 0 -0.04(-5.31%)
Sep 13, 2021 0.7600 0.7615 0.7600 0.7615 3,884 -0.02(-2.97%)
Sep 10, 2021 0.7887 0.7900 0.7848 0.7848 3,500 -0.01(-0.87%)
Sep 09, 2021 0.7917 0.7917 0.7917 0.7917 3,000 +0.00(+0.00%)
Sep 08, 2021 0.7909 0.7922 0.7874 0.7917 6,580 +0.02(+2.62%)
Sep 03, 2021 0.7715 0.7715 0.7715 0 +0.07(+9.73%)
Sep 01, 2021 0.7031 0.7031 0.7031 0 -0.01(-1.95%)
Aug 31, 2021 0.7171 0.7171 0.7171 0.7171 2,000 -0.05(-7.10%)
Aug 30, 2021 0.7719 0.7719 0.7719 0.7719 1,000 +0.06(+9.10%)
Aug 27, 2021 0.7070 0.7100 0.7070 0.7075 4,492 -0.02(-3.21%)
Aug 26, 2021 0.7240 0.7310 0.7240 0.7310 1,571 -0.03(-3.46%)
Aug 25, 2021 0.7572 0.7572 0.7572 0.7572 1,500 -0.01(-1.34%)
Aug 24, 2021 0.7726 0.7745 0.7675 0.7675 2,643 -0.00(-0.29%)
Aug 23, 2021 0.7600 0.7697 0.7600 0.7697 1,100 -0.02(-2.45%)
Aug 20, 2021 0.7885 0.7890 0.7885 0.7890 14,265 -0.01(-1.20%)
Aug 19, 2021 0.8185 0.8290 0.7877 0.7986 36,670 -0.01(-1.54%)
Aug 18, 2021 0.8111 0.8111 0.8111 0.8111 100 +0.75(+1171.32%)
Jul 21, 2021 0.0638 0.0638 0.0638 0 +0.00(+2.08%)
Jul 20, 2021 0.0632 0.0632 0.0625 0.0625 433 +0.00(+0.00%)
Jul 19, 2021 0.0625 0.0625 0.0625 0.0625 1,300 -0.00(-1.73%)
Jul 16, 2021 0.0595 0.0636 0.0595 0.0636 32,444 -0.00(-3.05%)
Jul 14, 2021 0.0656 0.0656 0.0656 0 +0.00(+0.61%)
Jul 13, 2021 0.0671 0.0671 0.0652 0.0652 50,237 +0.00(+3.66%)
Jul 12, 2021 0.0696 0.0696 0.0629 0.0629 52,200 -0.01(-9.89%)
Jul 07, 2021 0.0698 0.0698 0.0698 23 +0.00(+2.80%)
Jul 06, 2021 0.0679 0.0679 0.0679 0.0679 1,000 -0.00(-6.73%)
Jul 02, 2021 0.0833 0.0833 0.0728 0.0728 23,635 -0.01(-9.34%)
Jul 01, 2021 0.0803 0.0803 0.0803 0.0803 16,339 +0.00(+2.82%)
Jun 30, 2021 0.0741 0.0781 0.0741 0.0781 11,300 +0.01(+6.99%)
Jun 29, 2021 0.0730 0.0730 0.0730 0.0730 48,000 -0.00(-3.31%)
Jun 28, 2021 0.0755 0.0755 0.0755 0.0755 48,000 +0.00(+2.03%)
Jun 24, 2021 0.0740 0.0740 0.0740 5 +0.00(+0.41%)
Jun 23, 2021 0.0737 0.0737 0.0737 0.0737 30,000 +0.00(+0.41%)
Jun 22, 2021 0.0734 0.0734 0.0734 0.0734 20,000 -0.00(-5.05%)
Jun 21, 2021 0.0713 0.0776 0.0713 0.0773 65,200 +0.00(+6.77%)
Jun 17, 2021 0.0724 0.0724 0.0724 0 -0.01(-13.81%)
Jun 16, 2021 0.0879 0.0879 0.0840 0.0840 920 -0.00(-3.67%)
Jun 11, 2021 0.0872 0.0872 0.0872 0 -0.01(-5.53%)
Jun 10, 2021 0.0900 0.0925 0.0900 0.0923 45,000 -0.00(-3.25%)
Jun 09, 2021 0.0954 0.0954 0.0954 0.0954 70,000 +0.00(+2.58%)
Jun 08, 2021 0.0991 0.0991 0.0930 0.0930 10,120 +0.00(+1.31%)
Jun 07, 2021 0.0928 0.0928 0.0918 0.0918 9,000 +0.01(+5.88%)
Jun 04, 2021 0.0811 0.0929 0.0811 0.0867 88,200 -0.01(-5.76%)
Jun 03, 2021 0.0912 0.0920 0.0912 0.0920 15,000 +0.01(+12.33%)
Jun 02, 2021 0.0820 0.0839 0.0819 0.0819 5,500 +0.00(+1.99%)
Jun 01, 2021 0.0877 0.0877 0.0803 0.0803 13,000 +0.01(+9.25%)
May 27, 2021 0.0735 0.0735 0.0735 0 -0.00(-2.13%)
May 21, 2021 0.0751 0.0751 0.0751 0 +0.00(+0.54%)
May 19, 2021 0.0747 0.0747 0.0747 0 -0.00(-0.53%)
May 18, 2021 0.0751 0.0751 0.0751 0.0751 20,000 +0.00(+0.00%)
May 17, 2021 0.0761 0.0761 0.0708 0.0751 370,000 +0.00(+0.67%)
May 13, 2021 0.0746 0.0746 0.0746 0 +0.01(+8.12%)
May 12, 2021 0.0761 0.0860 0.0690 0.0690 41,100 -0.01(-9.21%)
May 11, 2021 0.0724 0.0796 0.0724 0.0760 68,855 -0.00(-4.76%)
May 07, 2021 0.0798 0.0798 0.0798 28 +0.01(+8.13%)
May 05, 2021 0.0738 0.0738 0.0738 0 +0.00(+0.00%)
May 04, 2021 0.0738 0.0738 0.0738 0.0738 8,000 -0.00(-1.86%)
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.