Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 29, 2021 0.5641 0.5847 0.5630 0.5744 19,000 -0.05(-7.44%)
Jan 28, 2021 0.6206 0.6206 0.6206 0.6206 780 +0.03(+5.03%)
Jan 27, 2021 0.6252 0.6300 0.5600 0.5909 23,586 -0.03(-4.46%)
Jan 26, 2021 0.6750 0.6750 0.6177 0.6185 25,680 -0.02(-3.36%)
Jan 25, 2021 0.6500 0.6680 0.6400 0.6400 16,060 -0.02(-2.65%)
Jan 22, 2021 0.6589 0.6589 0.6457 0.6574 15,700 -0.03(-3.85%)
Jan 21, 2021 0.7177 0.7177 0.6837 0.6837 23,448 -0.02(-3.49%)
Jan 20, 2021 0.7279 0.7385 0.7034 0.7084 5,200 +0.02(+3.16%)
Jan 19, 2021 0.6976 0.7104 0.6867 0.6867 12,645 -0.02(-2.25%)
Jan 15, 2021 0.7151 0.7151 0.7025 0.7025 13,600 -0.02(-2.43%)
Jan 14, 2021 0.7280 0.7280 0.7200 0.7200 18,926 -0.01(-1.07%)
Jan 13, 2021 0.7227 0.7278 0.7112 0.7278 2,768 +0.02(+3.16%)
Jan 12, 2021 0.6968 0.7085 0.6968 0.7055 15,601 -0.00(-0.63%)
Jan 11, 2021 0.6943 0.7215 0.6860 0.7100 31,407 -0.00(-0.69%)
Jan 08, 2021 0.7123 0.7157 0.7071 0.7149 13,000 -0.02(-3.35%)
Jan 07, 2021 0.7000 0.7500 0.7000 0.7397 5,005 -0.01(-1.36%)
Jan 06, 2021 0.7500 0.7500 0.7499 0.7499 31,666 -0.04(-5.08%)
Jan 05, 2021 0.7950 0.8083 0.7900 0.7900 5,286 -0.02(-3.07%)
Jan 04, 2021 0.8228 0.8400 0.7929 0.8150 19,789 +0.03(+3.23%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.