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 (TSV: PAC )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.6300 0.6800 0.6100 0.6800 112,643 +0.04(+6.25%)
Feb 25, 2021 0.6800 0.6800 0.6400 0.6400 223,484 -0.03(-4.48%)
Feb 24, 2021 0.7000 0.7000 0.6600 0.6700 104,264 -0.03(-4.29%)
Feb 23, 2021 0.7200 0.7200 0.6900 0.7000 178,333 +0.00(+0.00%)
Feb 22, 2021 0.6800 0.7200 0.6700 0.7000 74,339 +0.02(+2.94%)
Feb 19, 2021 0.6700 0.6800 0.6300 0.6800 147,613 +0.02(+3.03%)
Feb 18, 2021 0.6700 0.6800 0.6600 0.6600 53,824 -0.03(-4.35%)
Feb 17, 2021 0.7600 0.7600 0.6900 0.6900 180,784 -0.07(-9.21%)
Feb 16, 2021 0.7900 0.7900 0.7600 0.7600 46,175 -0.02(-2.56%)
Feb 12, 2021 0.7800 0.7800 0.7800 0 +0.02(+2.63%)
Feb 11, 2021 0.7900 0.7900 0.7600 0.7600 64,008 -0.02(-2.56%)
Feb 10, 2021 0.7900 0.7900 0.7700 0.7800 35,950 -0.01(-1.27%)
Feb 09, 2021 0.8000 0.8100 0.7700 0.7900 77,356 -0.02(-2.47%)
Feb 08, 2021 0.7700 0.8200 0.7600 0.8100 108,659 +0.03(+3.85%)
Feb 05, 2021 0.7600 0.8100 0.7600 0.7800 62,760 +0.02(+2.63%)
Feb 04, 2021 0.7800 0.7800 0.7500 0.7600 57,585 -0.03(-3.80%)
Feb 03, 2021 0.8000 0.8000 0.7900 0.7900 77,745 +0.01(+1.28%)
Feb 02, 2021 0.8100 0.8100 0.7800 0.7800 29,874 -0.03(-3.70%)
Feb 01, 2021 0.8400 0.8400 0.7900 0.8100 94,447 +0.08(+10.96%)
Jan 29, 2021 0.7300 0.7400 0.7200 0.7300 378,079 -0.05(-6.41%)
Jan 28, 2021 0.7600 0.8100 0.7500 0.7800 119,790 +0.03(+4.00%)
Jan 27, 2021 0.8000 0.8000 0.7000 0.7500 138,330 -0.04(-5.06%)
Jan 26, 2021 0.8100 0.8300 0.7800 0.7900 159,137 -0.02(-2.47%)
Jan 25, 2021 0.8300 0.8400 0.8100 0.8100 44,065 -0.02(-2.41%)
Jan 22, 2021 0.8500 0.8600 0.8100 0.8300 86,099 -0.04(-4.60%)
Jan 21, 2021 0.9000 0.9100 0.8700 0.8700 147,063 -0.02(-2.25%)
Jan 20, 2021 0.9200 0.9500 0.8900 0.8900 251,857 -0.03(-3.26%)
Jan 19, 2021 0.9100 0.9200 0.8700 0.9200 187,030 +0.04(+4.55%)
Jan 18, 2021 0.8900 0.8900 0.8700 0.8800 46,158 -0.01(-1.12%)
Jan 15, 2021 0.9100 0.9100 0.8900 0.8900 49,663 -0.02(-2.20%)
Jan 14, 2021 0.9200 0.9200 0.9000 0.9100 54,938 +0.00(+0.00%)
Jan 13, 2021 0.9200 0.9500 0.9000 0.9100 103,307 +0.00(+0.00%)
Jan 12, 2021 0.9100 0.9100 0.8900 0.9100 51,476 +0.01(+1.11%)
Jan 11, 2021 0.9200 0.9200 0.8800 0.9000 60,349 -0.02(-2.17%)
Jan 08, 2021 0.9300 0.9300 0.9000 0.9200 135,281 -0.03(-3.16%)
Jan 07, 2021 0.9700 0.9700 0.9400 0.9500 78,045 -0.02(-2.06%)
Jan 06, 2021 0.9900 0.9900 0.9300 0.9700 112,903 -0.04(-3.96%)
Jan 05, 2021 1.040 1.050 1.000 1.010 80,144 -0.03(-2.88%)
Jan 04, 2021 1.090 1.090 1.010 1.040 130,253 +0.01(+0.97%)
Dec 31, 2020 1.030 1.030 1.030 0 +0.03(+3.00%)
Dec 30, 2020 0.9800 1.010 0.9700 1.000 47,213 +0.04(+4.17%)
Dec 29, 2020 0.9300 0.9600 0.9200 0.9600 88,150 +0.04(+4.35%)
Dec 24, 2020 0.9200 0.9200 0.9200 0 -0.05(-5.15%)
Dec 23, 2020 0.9400 0.9700 0.9400 0.9700 29,000 +0.04(+4.30%)
Dec 22, 2020 0.9500 0.9500 0.9300 0.9300 45,665 +0.00(+0.00%)
Dec 21, 2020 0.9100 0.9400 0.9100 0.9300 42,150 +0.01(+1.09%)
Dec 18, 2020 0.9100 0.9200 0.9000 0.9200 85,140 +0.02(+2.22%)
Dec 17, 2020 0.9000 0.9300 0.8900 0.9000 126,770 +0.01(+1.12%)
Dec 16, 2020 0.9000 0.9000 0.8800 0.8900 121,241 -0.01(-1.11%)
Dec 15, 2020 0.8900 0.9000 0.8700 0.9000 114,500 +0.00(+0.00%)
Dec 14, 2020 0.9200 0.9300 0.8600 0.9000 118,110 -0.03(-3.23%)
Dec 11, 2020 0.9400 0.9400 0.9300 0.9300 14,841 +0.00(+0.00%)
Dec 10, 2020 0.9200 0.9300 0.9200 0.9300 17,625 +0.00(+0.00%)
Dec 09, 2020 0.9400 0.9400 0.9200 0.9300 29,320 -0.01(-1.06%)
Dec 08, 2020 1.000 1.000 0.9300 0.9400 108,975 -0.10(-9.62%)
Dec 07, 2020 1.060 1.060 1.020 1.040 19,697 +0.02(+1.96%)
Dec 04, 2020 1.030 1.030 1.020 1.020 12,380 +0.02(+2.00%)
Dec 03, 2020 1.060 1.060 1.000 1.000 46,700 -0.03(-2.91%)
Dec 02, 2020 1.060 1.070 1.000 1.030 98,297 +0.03(+3.00%)
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.
 
 
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.