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 )

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 (%)
May 28, 2021 0.6418 0.6587 0.6418 0.6587 2,747 -0.00(-0.20%)
May 27, 2021 0.6685 0.6685 0.6600 0.6600 57,550 +0.02(+3.04%)
May 26, 2021 0.6334 0.6405 0.6334 0.6405 1,900 +0.01(+2.19%)
May 25, 2021 0.6135 0.6348 0.5880 0.6268 3,238 +0.05(+8.07%)
May 24, 2021 0.5640 0.5800 0.5640 0.5800 1,540 -0.01(-1.44%)
May 21, 2021 0.6066 0.6067 0.5885 0.5885 4,547 -0.00(-0.08%)
May 20, 2021 0.5890 0.5890 0.5890 0.5890 2,000 +0.00(+0.15%)
May 18, 2021 0.5881 0.5881 0.5881 0 +0.00(+0.15%)
May 17, 2021 0.5960 0.5984 0.5872 0.5872 10,500 -0.02(-2.96%)
May 14, 2021 0.6276 0.6276 0.6051 0.6051 5,800 -0.01(-0.97%)
May 13, 2021 0.6268 0.6268 0.6110 0.6110 1,200 -0.01(-1.34%)
May 12, 2021 0.6193 0.6193 0.6193 0.6193 150 -0.00(-0.03%)
May 11, 2021 0.6195 0.6195 0.6176 0.6195 3,500 -0.01(-1.51%)
May 10, 2021 0.6300 0.6374 0.6290 0.6290 14,500 -0.00(-0.62%)
May 07, 2021 0.6329 0.6329 0.6329 0.6329 3,500 -0.01(-1.11%)
May 06, 2021 0.6400 0.6400 0.6400 0.6400 1,500 +0.02(+3.23%)
May 05, 2021 0.6108 0.6200 0.6099 0.6200 1,932 -0.01(-1.59%)
May 04, 2021 0.6430 0.6430 0.6300 0.6300 740 +0.00(+0.59%)
May 03, 2021 0.6213 0.6435 0.6213 0.6263 33,805 +0.00(+0.11%)
Apr 30, 2021 0.6304 0.6356 0.6256 0.6256 4,400 -0.01(-1.26%)
Apr 29, 2021 0.6336 0.6336 0.6336 0.6336 600 -0.02(-3.40%)
Apr 28, 2021 0.6559 0.6559 0.6559 1 +0.00(+0.00%)
Apr 27, 2021 0.6400 0.6737 0.6400 0.6559 10,196 +0.04(+6.95%)
Apr 26, 2021 0.6000 0.6187 0.6000 0.6133 53,250 +0.01(+2.05%)
Apr 23, 2021 0.6164 0.6167 0.6010 0.6010 7,000 +0.00(+0.17%)
Apr 22, 2021 0.6180 0.6180 0.6000 0.6000 2,000 -0.02(-3.10%)
Apr 21, 2021 0.6000 0.6250 0.6000 0.6192 7,290 +0.02(+2.81%)
Apr 20, 2021 0.6042 0.6102 0.6023 0.6023 4,500 +0.00(+0.63%)
Apr 19, 2021 0.6950 0.6950 0.5985 0.5985 2,955 -0.06(-8.99%)
Apr 16, 2021 0.6410 0.6591 0.6248 0.6576 8,100 +0.06(+10.13%)
Apr 15, 2021 0.5742 0.5971 0.5742 0.5971 4,672 +0.04(+7.22%)
Apr 14, 2021 0.5500 0.5569 0.5500 0.5569 1,618 +0.00(+0.02%)
Apr 13, 2021 0.5600 0.5600 0.5568 0.5568 2,000 +0.01(+1.24%)
Apr 12, 2021 0.5577 0.5577 0.5500 0.5500 4,300 +0.00(+0.00%)
Apr 09, 2021 0.5500 0.5500 0.5500 0.5500 4,400 +0.00(+0.00%)
Apr 08, 2021 0.5500 0.5581 0.5500 0.5500 24,090 +0.00(+0.00%)
Apr 07, 2021 0.5730 0.5730 0.5500 0.5500 30,100 -0.03(-4.78%)
Apr 06, 2021 0.6001 0.6001 0.5776 0.5776 12,440 -0.03(-5.61%)
Apr 05, 2021 0.5900 0.6119 0.5900 0.6119 36,256 +0.02(+3.85%)
Apr 01, 2021 0.5965 0.5974 0.5892 0.5892 39,900 -0.01(-1.12%)
Mar 31, 2021 0.5959 0.5959 0.5959 0.5959 1,000 -0.02(-2.88%)
Mar 30, 2021 0.6200 0.6200 0.6136 0.6136 13,140 +0.00(+0.33%)
Mar 29, 2021 0.6181 0.6181 0.6116 0.6116 3,100 -0.01(-2.21%)
Mar 26, 2021 0.6254 0.6254 0.6254 0.6254 1,000 +0.03(+4.60%)
Mar 25, 2021 0.5979 0.5979 0.5979 0.5979 1,500 -0.02(-3.72%)
Mar 24, 2021 0.6305 0.6406 0.6079 0.6210 6,900 +0.00(+0.00%)
Mar 23, 2021 0.6210 0.6210 0.6210 0.6210 3,079 -0.05(-6.90%)
Mar 22, 2021 0.6677 0.6830 0.6666 0.6670 19,150 -0.00(-0.52%)
Mar 19, 2021 0.6842 0.6842 0.6705 0.6705 3,100 -0.04(-6.09%)
Mar 17, 2021 0.7140 0.7140 0.7140 0 -0.02(-2.38%)
Mar 16, 2021 0.7405 0.7405 0.7314 0.7314 4,171 -0.01(-1.23%)
Mar 15, 2021 0.7405 0.7405 0.7405 0.7405 150 -0.00(-0.31%)
Mar 12, 2021 0.7343 0.7428 0.7300 0.7428 10,100 +0.00(+0.57%)
Mar 11, 2021 0.7500 0.7500 0.7386 0.7386 5,100 +0.01(+0.81%)
Mar 10, 2021 0.7314 0.7327 0.7314 0.7327 6,760 +0.00(+0.49%)
Mar 09, 2021 0.7242 0.7291 0.7242 0.7291 3,500 +0.06(+8.29%)
Mar 08, 2021 0.6923 0.6996 0.6284 0.6733 18,200 +0.11(+20.02%)
Mar 05, 2021 0.5610 0.5610 0.5610 0.5610 500 +0.00(+0.41%)
Mar 04, 2021 0.5778 0.5778 0.5587 0.5587 42,050 -0.04(-6.56%)
Mar 03, 2021 0.6010 0.6010 0.5937 0.5979 16,000 -0.02(-2.92%)
Mar 02, 2021 0.6286 0.6286 0.6159 0.6159 20,200 -0.01(-1.88%)
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.