Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pacton Gold Inc
(TSV:
PAC
)
0.1050
UNCHANGED
Last Price
Updated: 3:14 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.8600
0.9000
0.4150
0.4600
19,404,792
-0.39(-45.88%)
May 30, 2018
0.8300
0.8600
0.8000
0.8500
1,157,429
+0.03(+3.66%)
May 29, 2018
0.9100
0.9300
0.7600
0.8200
3,811,083
-0.09(-9.89%)
May 28, 2018
0.8200
1.020
0.7700
0.9100
7,537,569
+0.14(+18.18%)
May 25, 2018
0.6600
0.7700
0.6300
0.7700
1,890,043
+0.13(+20.31%)
May 24, 2018
0.6700
0.7400
0.6400
0.6400
2,763,250
-0.05(-7.25%)
May 23, 2018
0.6400
0.7100
0.6100
0.6900
3,458,785
+0.05(+7.81%)
May 22, 2018
0.5100
0.6500
0.4900
0.6400
4,161,026
+0.15(+30.61%)
May 18, 2018
0.4900
0.4900
0.4900
0
+0.04(+8.89%)
May 17, 2018
0.4900
0.5000
0.4300
0.4500
917,430
-0.03(-7.22%)
May 16, 2018
0.4500
0.5100
0.4400
0.4850
1,452,050
+0.02(+5.43%)
May 15, 2018
0.5000
0.5000
0.4500
0.4600
1,319,162
-0.07(-13.21%)
May 14, 2018
0.5500
0.5900
0.4800
0.5300
2,045,783
-0.02(-3.64%)
May 11, 2018
0.4200
0.5500
0.4200
0.5500
3,375,519
+0.12(+27.91%)
May 10, 2018
0.3600
0.4300
0.3600
0.4300
1,972,716
+0.08(+22.86%)
May 09, 2018
0.3650
0.3700
0.3450
0.3500
559,600
-0.02(-5.41%)
May 08, 2018
0.3800
0.3900
0.3400
0.3700
1,090,540
-0.01(-2.63%)
May 07, 2018
0.3500
0.3800
0.3400
0.3800
1,040,700
+0.03(+8.57%)
May 04, 2018
0.3300
0.3550
0.3300
0.3500
1,138,730
+0.02(+7.69%)
May 03, 2018
0.3200
0.3550
0.3200
0.3250
1,772,500
+0.01(+1.56%)
May 02, 2018
0.2700
0.3250
0.2700
0.3200
854,552
+0.04(+16.36%)
May 01, 2018
0.2850
0.2850
0.2700
0.2750
301,500
-0.01(-5.17%)
Apr 30, 2018
0.2950
0.3000
0.2800
0.2900
209,148
+0.00(+0.00%)
Apr 27, 2018
0.3000
0.3050
0.2900
0.2900
432,200
-0.01(-3.33%)
Apr 26, 2018
0.3050
0.3050
0.2850
0.3000
494,200
-0.01(-1.64%)
Apr 25, 2018
0.2700
0.3050
0.2600
0.3050
2,126,050
+0.05(+19.61%)
Apr 24, 2018
0.2500
0.2850
0.2500
0.2550
1,347,000
+0.01(+2.00%)
Apr 23, 2018
0.2450
0.2500
0.2450
0.2500
321,644
+0.01(+2.04%)
Apr 20, 2018
0.2500
0.2500
0.2400
0.2450
379,100
-0.01(-2.00%)
Apr 19, 2018
0.2500
0.2500
0.2400
0.2500
132,850
+0.00(+0.00%)
Apr 18, 2018
0.2450
0.2500
0.2450
0.2500
294,440
+0.00(+0.00%)
Apr 17, 2018
0.2550
0.2550
0.2450
0.2500
99,400
+0.01(+2.04%)
Apr 16, 2018
0.2550
0.2550
0.2400
0.2450
525,200
-0.01(-2.00%)
Apr 13, 2018
0.2500
0.2550
0.2450
0.2500
190,300
+0.00(+0.00%)
Apr 12, 2018
0.2550
0.2550
0.2500
0.2500
503,500
+0.00(+0.00%)
Apr 11, 2018
0.2700
0.2750
0.2450
0.2500
1,347,370
-0.03(-9.09%)
Apr 10, 2018
0.2850
0.2850
0.2650
0.2750
43,500
-0.01(-1.79%)
Apr 09, 2018
0.2850
0.2850
0.2650
0.2800
177,000
-0.01(-3.45%)
Apr 06, 2018
0.3000
0.3000
0.2800
0.2900
1,124,194
-0.02(-4.92%)
Apr 05, 2018
0.2700
0.3050
0.2700
0.3050
4,206,792
+0.05(+19.61%)
Apr 04, 2018
0.2650
0.2650
0.2450
0.2550
655,805
+0.01(+2.00%)
Apr 03, 2018
0.2550
0.2700
0.2450
0.2500
1,086,500
+0.01(+2.04%)
Apr 02, 2018
0.2600
0.2600
0.2450
0.2450
257,200
-0.02(-5.77%)
Mar 29, 2018
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Mar 28, 2018
0.2600
0.2750
0.2600
0.2600
36,000
+0.01(+1.96%)
Mar 27, 2018
0.2850
0.2850
0.2500
0.2550
360,600
-0.03(-8.93%)
Mar 26, 2018
0.2950
0.2950
0.2850
0.2800
224,383
-0.01(-3.45%)
Mar 23, 2018
0.3000
0.3050
0.2850
0.2900
300,787
-0.01(-3.33%)
Mar 22, 2018
0.3000
0.3050
0.3000
0.3000
418,500
+0.01(+1.69%)
Mar 21, 2018
0.2900
0.2950
0.2900
0.2950
273,850
+0.01(+3.51%)
Mar 20, 2018
0.2800
0.2850
0.2800
0.2850
131,119
+0.00(+0.00%)
Mar 19, 2018
0.2750
0.2900
0.2700
0.2850
175,800
+0.00(+1.79%)
Mar 16, 2018
0.2650
0.2850
0.2600
0.2800
501,000
+0.02(+5.66%)
Mar 15, 2018
0.2600
0.2700
0.2500
0.2650
476,100
+0.01(+3.92%)
Mar 14, 2018
0.2500
0.2750
0.2500
0.2550
683,353
-0.01(-3.77%)
Mar 13, 2018
0.2500
0.2650
0.2400
0.2650
651,559
+0.01(+1.92%)
Mar 12, 2018
0.2500
0.2600
0.2500
0.2600
629,530
+0.01(+4.00%)
Mar 09, 2018
0.2500
0.2600
0.2500
0.2500
155,500
+0.01(+2.04%)
Mar 08, 2018
0.2600
0.2600
0.2450
0.2450
129,500
-0.01(-2.00%)
Mar 07, 2018
0.2550
0.2700
0.2500
0.2500
371,500
-0.01(-1.96%)
Mar 06, 2018
0.2700
0.2700
0.2500
0.2550
279,000
-0.02(-5.56%)
Mar 05, 2018
0.2650
0.2700
0.2600
0.2700
272,400
+0.02(+5.88%)
Mar 02, 2018
0.2550
0.2550
0.2550
0.2550
31,500
+0.01(+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
.