Pacton Gold Inc (TSV: PAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	0.1200	0.1200	0.1150	0.1200	43,103	+0.00(+0.00%)
May 30, 2023	0.1200	0.1200	0.1200	0.1200	1,000	+0.00(+0.00%)
May 26, 2023				0.1200	0	+0.00(+0.00%)
May 25, 2023	0.1250	0.1250	0.1200	0.1200	22,000	-0.01(-7.69%)
May 24, 2023	0.1300	0.1300	0.1300	0.1300	487,000	+0.00(+0.00%)
May 23, 2023	0.1150	0.1300	0.1150	0.1300	60,600	+0.01(+13.04%)
May 19, 2023				0.1150	0	-0.01(-8.00%)
May 18, 2023	0.1250	0.1250	0.1250	0.1250	800	+0.01(+4.17%)
May 17, 2023	0.1250	0.1250	0.1150	0.1200	29,000	-0.01(-4.00%)
May 16, 2023	0.1250	0.1250	0.1250	0.1250	39,500	-0.01(-3.85%)
May 15, 2023	0.1300	0.1300	0.1300	0.1300	48,000	-0.01(-3.70%)
May 12, 2023	0.1400	0.1400	0.1350	0.1350	100,300	+0.00(+0.00%)
May 11, 2023	0.1400	0.1450	0.1350	0.1350	32,453	-0.01(-3.57%)
May 10, 2023	0.1500	0.1500	0.1400	0.1400	11,650	-0.00(-3.45%)
May 09, 2023	0.1550	0.1550	0.1450	0.1450	126,035	-0.01(-6.45%)
May 08, 2023	0.1500	0.1550	0.1500	0.1550	16,500	+0.00(+0.00%)
May 05, 2023	0.1550	0.1550	0.1550	0.1550	2,200	+0.01(+3.33%)
May 04, 2023	0.1600	0.1600	0.1500	0.1500	85,653	-0.01(-3.23%)
May 03, 2023	0.1600	0.1600	0.1550	0.1550	11,417	-0.01(-3.13%)
May 02, 2023	0.1500	0.1600	0.1500	0.1600	27,280	+0.00(+0.00%)
Apr 28, 2023				0.1600	0	+0.00(+0.00%)
Apr 27, 2023	0.1600	0.1600	0.1600	0.1600	2,500	+0.00(+0.00%)
Apr 26, 2023	0.1600	0.1650	0.1550	0.1600	19,500	+0.00(+0.00%)
Apr 25, 2023	0.1600	0.1650	0.1600	0.1600	7,500	+0.00(+0.00%)
Apr 24, 2023	0.1700	0.1700	0.1600	0.1600	27,837	-0.01(-5.88%)
Apr 21, 2023	0.1750	0.1750	0.1700	0.1700	13,055	-0.00(-2.86%)
Apr 20, 2023	0.1800	0.1800	0.1750	0.1750	38,500	+0.00(+0.00%)
Apr 19, 2023	0.1800	0.1800	0.1750	0.1750	55,000	-0.01(-2.78%)
Apr 18, 2023	0.1850	0.1850	0.1800	0.1800	58,000	-0.01(-2.70%)
Apr 17, 2023	0.1850	0.1850	0.1850	0.1850	21,000	+0.00(+0.00%)
Apr 14, 2023	0.1900	0.1900	0.1850	0.1850	259,654	-0.01(-2.63%)
Apr 13, 2023	0.1750	0.2000	0.1700	0.1900	80,000	+0.02(+8.57%)
Apr 12, 2023	0.1800	0.1800	0.1750	0.1750	13,000	-0.01(-5.41%)
Apr 11, 2023	0.1850	0.1850	0.1850	0.1850	7,500	+0.01(+2.78%)
Apr 10, 2023	0.1700	0.1850	0.1700	0.1800	70,855	+0.01(+9.09%)
Apr 06, 2023				0.1650	0	+0.00(+0.00%)
Apr 05, 2023	0.1700	0.1700	0.1650	0.1650	47,300	+0.01(+3.13%)
Apr 04, 2023	0.1500	0.1600	0.1500	0.1600	340,298	+0.01(+6.67%)
Apr 03, 2023	0.1450	0.1500	0.1400	0.1500	35,000	-0.01(-3.23%)
Mar 31, 2023	0.1550	0.1550	0.1550	0.1550	5,017	+0.00(+0.00%)
Mar 30, 2023	0.1550	0.1550	0.1500	0.1550	70,273	+0.00(+0.00%)
Mar 29, 2023	0.1600	0.1600	0.1500	0.1550	52,005	-0.01(-3.13%)
Mar 28, 2023	0.1600	0.1600	0.1600	0.1600	11,500	-0.01(-3.03%)
Mar 27, 2023	0.1750	0.1750	0.1600	0.1650	28,500	-0.01(-2.94%)
Mar 24, 2023	0.1750	0.1750	0.1700	0.1700	37,500	+0.00(+0.00%)
Mar 23, 2023	0.1850	0.1850	0.1700	0.1700	58,220	-0.01(-5.56%)
Mar 22, 2023	0.1800	0.1900	0.1800	0.1800	29,500	-0.01(-5.26%)
Mar 21, 2023	0.2000	0.2000	0.1900	0.1900	15,925	-0.01(-5.00%)
Mar 20, 2023	0.1600	0.2000	0.1600	0.2000	60,300	+0.03(+17.65%)
Mar 17, 2023	0.1700	0.1700	0.1550	0.1700	49,700	+0.00(+0.00%)
Mar 16, 2023	0.1850	0.1850	0.1700	0.1700	4,003	+0.00(+0.00%)
Mar 15, 2023	0.1700	0.1700	0.1700	0.1700	1,000	+0.00(+0.00%)
Mar 14, 2023	0.1700	0.1700	0.1500	0.1700	104,053	-0.00(-2.86%)
Mar 13, 2023	0.1800	0.1800	0.1750	0.1750	8,700	-0.01(-2.78%)
Mar 10, 2023	0.1800	0.1800	0.1800	0.1800	1,000	+0.01(+2.86%)
Mar 08, 2023				0.1750	0	+0.00(+0.00%)
Mar 07, 2023	0.1800	0.1800	0.1750	0.1750	11,540	-0.02(-7.89%)
Mar 03, 2023				0.1900	0	+0.02(+8.57%)
Mar 02, 2023	0.1800	0.1800	0.1750	0.1750	25,100	-0.01(-5.41%)
Mar 01, 2023	0.1850	0.1850	0.1850	0.1850	1,000	+0.01(+2.78%)
Feb 28, 2023	0.1850	0.1850	0.1800	0.1800	4,248	+0.00(+0.00%)
Feb 27, 2023	0.1750	0.1800	0.1750	0.1800	2,501	+0.00(+0.00%)
Feb 24, 2023	0.1800	0.1800	0.1800	0.1800	9,500	+0.01(+2.86%)
Feb 23, 2023	0.1900	0.1900	0.1700	0.1750	171,789	+0.00(+0.00%)
Feb 22, 2023	0.1700	0.1750	0.1700	0.1750	3,000	-0.01(-5.41%)
Feb 21, 2023	0.1850	0.1850	0.1850	0.1850	10,000	+0.01(+2.78%)
Feb 16, 2023				0.1800	0	+0.00(+0.00%)
Feb 15, 2023	0.1850	0.1850	0.1800	0.1800	1,500	-0.01(-5.26%)
Feb 14, 2023	0.1900	0.1900	0.1900	0.1900	30,526	+0.00(+0.00%)
Feb 13, 2023	0.1950	0.1950	0.1900	0.1900	17,000	-0.01(-2.56%)
Feb 10, 2023	0.1950	0.1950	0.1950	0.1950	10,500	+0.00(+0.00%)
Feb 09, 2023	0.1900	0.1950	0.1900	0.1950	37,000	+0.01(+2.63%)
Feb 08, 2023	0.1950	0.1950	0.1900	0.1900	19,000	-0.01(-5.00%)
Feb 07, 2023	0.2000	0.2000	0.2000	0.2000	2,500	+0.00(+0.00%)
Feb 06, 2023	0.2100	0.2100	0.2000	0.2000	123,315	-0.01(-6.98%)
Feb 03, 2023	0.2050	0.2150	0.1950	0.2150	53,001	+0.01(+2.38%)
Feb 02, 2023	0.2250	0.2250	0.2050	0.2100	74,000	-0.02(-6.67%)
Feb 01, 2023	0.2100	0.2500	0.2100	0.2250	78,624	+0.02(+9.76%)
Jan 31, 2023	0.2100	0.2100	0.2050	0.2050	18,000	-0.01(-4.65%)
Jan 30, 2023	0.2100	0.2150	0.1900	0.2150	49,800	+0.01(+2.38%)
Jan 27, 2023	0.2200	0.2200	0.2000	0.2100	156,190	-0.02(-8.70%)
Jan 26, 2023	0.2400	0.2400	0.2300	0.2300	57,300	-0.01(-4.17%)
Jan 25, 2023	0.2450	0.2450	0.2350	0.2400	27,560	-0.01(-4.00%)
Jan 20, 2023				0.2500	0	-0.01(-3.85%)
Jan 19, 2023	0.2500	0.2600	0.2500	0.2600	5,475	+0.01(+4.00%)
Jan 18, 2023	0.2600	0.2600	0.2500	0.2500	9,500	-0.01(-3.85%)
Jan 17, 2023	0.2700	0.2700	0.2600	0.2600	2,500	-0.02(-7.14%)
Jan 16, 2023	0.2800	0.2800	0.2800	0.2800	11,352	+0.01(+3.70%)
Jan 13, 2023	0.2700	0.2700	0.2700	0.2700	500	+0.00(+0.00%)
Jan 12, 2023	0.2950	0.2950	0.2700	0.2700	18,600	-0.01(-1.82%)
Jan 11, 2023	0.3100	0.3100	0.2700	0.2750	242,137	+0.01(+3.77%)
Jan 10, 2023	0.2500	0.2700	0.2400	0.2650	60,700	+0.03(+10.42%)
Jan 09, 2023	0.2400	0.2400	0.2400	0.2400	2,859	+0.01(+4.35%)
Jan 06, 2023	0.2300	0.2300	0.2300	0.2300	6,500	+0.00(+0.00%)
Jan 05, 2023	0.2300	0.2300	0.2300	0.2300	1,000	+0.01(+4.55%)
Jan 04, 2023	0.2200	0.2200	0.2200	0.2200	2,201	+0.00(+0.00%)
Jan 03, 2023	0.2300	0.2300	0.2200	0.2200	12,000	-0.01(-4.35%)
Dec 30, 2022				0.2300	0	+0.00(+0.00%)
Dec 29, 2022	0.2500	0.2500	0.2300	0.2300	13,674	-0.01(-4.17%)
Dec 28, 2022	0.2600	0.2700	0.2400	0.2400	33,140	-0.02(-5.88%)
Dec 22, 2022				0.2550	0	-0.01(-1.92%)
Dec 21, 2022	0.2650	0.2650	0.2600	0.2600	4,472	-0.01(-4.76%)
Dec 20, 2022	0.2400	0.2750	0.2250	0.2730	81,569	+0.02(+9.20%)
Dec 19, 2022	0.2400	0.2500	0.2400	0.2500	14,900	-0.01(-1.96%)
Dec 16, 2022	0.2400	0.2550	0.2400	0.2550	139,834	+0.02(+10.87%)
Dec 15, 2022	0.2350	0.2350	0.2300	0.2300	32,000	-0.01(-4.17%)
Dec 14, 2022	0.2500	0.2500	0.2400	0.2400	43,400	-0.02(-5.88%)
Dec 13, 2022	0.2550	0.2600	0.2500	0.2550	12,500	+0.00(+0.00%)
Dec 12, 2022	0.2550	0.2550	0.2500	0.2550	53,000	-0.01(-3.77%)
Dec 09, 2022	0.2700	0.2700	0.2600	0.2650	47,800	-0.02(-5.36%)
Dec 08, 2022	0.2800	0.2800	0.2800	0.2800	1,000	+0.00(+0.00%)
Dec 07, 2022	0.2300	0.2800	0.2150	0.2800	33,350	+0.05(+21.74%)
Dec 06, 2022	0.2200	0.2450	0.2100	0.2300	7,700	+0.01(+4.55%)
Dec 05, 2022	0.2350	0.2350	0.2200	0.2200	27,600	-0.02(-8.33%)
Dec 02, 2022	0.2500	0.2500	0.2400	0.2400	6,500	+0.00(+0.00%)
Dec 01, 2022	0.2450	0.2450	0.2400	0.2400	5,500	-0.01(-4.00%)
Nov 30, 2022	0.2500	0.2500	0.2500	0.2500	8,000	+0.00(+0.00%)
Nov 28, 2022				0.2500	322	+0.01(+2.04%)
Nov 25, 2022	0.2850	0.2850	0.2450	0.2450	41,700	-0.04(-14.04%)
Nov 24, 2022	0.2700	0.2850	0.2700	0.2850	140,870	+0.02(+7.55%)
Nov 23, 2022	0.2700	0.2700	0.2650	0.2650	3,500	-0.01(-1.85%)
Nov 22, 2022	0.2700	0.2750	0.2700	0.2700	7,997	+0.00(+0.00%)
Nov 21, 2022	0.2500	0.2700	0.2500	0.2700	22,277	+0.02(+5.88%)
Nov 18, 2022	0.2900	0.2900	0.2250	0.2550	543,950	-0.04(-13.56%)
Nov 17, 2022	0.2850	0.3950	0.2800	0.2950	386,897	+0.08(+40.48%)
Oct 18, 2022				0.2100	0	-0.01(-4.55%)
Oct 17, 2022	0.2400	0.2400	0.2200	0.2200	3,800	-0.05(-18.52%)
Oct 14, 2022	0.2750	0.2750	0.2700	0.2700	6,000	-0.01(-3.57%)
Oct 13, 2022	0.2800	0.2800	0.2750	0.2800	26,570	-0.01(-3.45%)
Oct 12, 2022	0.2900	0.2900	0.2900	0.2900	10,300	+0.00(+0.00%)
Oct 11, 2022	0.2650	0.2900	0.2650	0.2900	33,559	+0.02(+7.41%)
Oct 07, 2022				0.2700	0	-0.01(-1.82%)
Oct 06, 2022	0.2750	0.2750	0.2750	0.2750	13,224	+0.00(+0.00%)
Oct 05, 2022	0.2700	0.2750	0.2500	0.2750	55,575	+0.01(+1.85%)
Oct 04, 2022	0.2400	0.2700	0.2400	0.2700	31,633	+0.04(+17.39%)
Oct 03, 2022	0.1750	0.2700	0.1750	0.2300	26,450	+0.04(+21.05%)
Sep 29, 2022				0.1900	0	-0.01(-2.56%)
Sep 28, 2022	0.1900	0.1950	0.1900	0.1950	9,500	+0.01(+2.63%)
Sep 27, 2022	0.1900	0.1900	0.1900	0.1900	5,000	+0.01(+5.56%)
Sep 26, 2022	0.1750	0.1800	0.1700	0.1800	5,100	+0.01(+9.09%)
Sep 23, 2022	0.2000	0.2000	0.1650	0.1650	107,800	-0.02(-13.16%)
Sep 22, 2022	0.2000	0.2000	0.1900	0.1900	26,651	-0.01(-5.00%)
Sep 21, 2022	0.2100	0.2100	0.1900	0.2000	58,200	-0.03(-13.04%)
Sep 15, 2022				0.2300	0	-0.00(-2.13%)
Sep 14, 2022	0.2350	0.2350	0.2350	0.2350	3,750	+0.02(+11.90%)
Sep 13, 2022	0.2200	0.2200	0.2100	0.2100	8,350	-0.01(-4.55%)
Sep 12, 2022	0.2350	0.2350	0.2000	0.2200	24,100	-0.01(-6.38%)
Sep 09, 2022	0.2350	0.2350	0.2350	0.2350	13,500	+0.00(+2.17%)
Sep 08, 2022	0.2200	0.2300	0.2200	0.2300	7,580	+0.00(+0.00%)
Sep 07, 2022	0.2300	0.2300	0.2250	0.2300	29,363	+0.00(+0.00%)
Sep 06, 2022	0.2350	0.2350	0.2200	0.2300	33,888	-0.01(-4.17%)
Sep 02, 2022				0.2400	0	+0.00(+0.00%)
Sep 01, 2022	0.2400	0.2400	0.2400	0.2400	5,500	-0.01(-4.00%)
Aug 31, 2022	0.2400	0.2500	0.2400	0.2500	9,450	+0.01(+2.04%)
Aug 30, 2022	0.2500	0.2500	0.2450	0.2450	16,040	-0.02(-7.55%)
Aug 29, 2022	0.2600	0.2650	0.2600	0.2650	5,100	+0.02(+6.00%)
Aug 26, 2022	0.2400	0.2500	0.2400	0.2500	14,500	+0.01(+4.17%)
Aug 25, 2022	0.2450	0.2450	0.2400	0.2400	2,650	-0.01(-2.04%)
Aug 24, 2022	0.2400	0.2450	0.2350	0.2450	29,420	+0.01(+2.08%)
Aug 23, 2022	0.2400	0.2400	0.2400	0.2400	1,073	+0.00(+0.00%)
Aug 22, 2022	0.2500	0.2600	0.2400	0.2400	67,859	-0.02(-7.69%)
Aug 19, 2022	0.2600	0.2600	0.2550	0.2600	17,435	+0.01(+1.96%)
Aug 18, 2022	0.2550	0.2550	0.2550	0.2550	19,000	+0.00(+0.00%)
Aug 17, 2022	0.2600	0.2600	0.2550	0.2550	10,000	-0.01(-1.92%)
Aug 16, 2022	0.2650	0.2650	0.2600	0.2600	26,200	+0.00(+0.00%)
Aug 15, 2022	0.2600	0.2600	0.2600	0.2600	6,500	+0.00(+0.00%)
Aug 12, 2022	0.2650	0.2700	0.2600	0.2600	16,000	-0.01(-1.89%)
Aug 11, 2022	0.2750	0.2750	0.2650	0.2650	5,300	-0.01(-1.85%)
Aug 08, 2022				0.2700	0	-0.01(-5.26%)
Aug 05, 2022	0.2850	0.2850	0.2850	0.2850	8,000	+0.00(+0.00%)
Aug 04, 2022	0.3000	0.3000	0.2850	0.2850	5,290	-0.01(-1.72%)
Aug 02, 2022				0.2900	5	-0.01(-3.33%)
Jul 29, 2022				0.3000	0	+0.01(+1.69%)
Jul 28, 2022	0.2900	0.2950	0.2900	0.2950	6,547	+0.01(+5.36%)
Jul 27, 2022	0.2800	0.2800	0.2800	0.2800	4,632	+0.00(+0.00%)
Jul 26, 2022	0.2900	0.2900	0.2800	0.2800	14,858	-0.01(-3.45%)
Jul 22, 2022				0.2900	0	+0.00(+0.00%)
Jul 21, 2022	0.2900	0.2900	0.2900	0.2900	500	-0.01(-3.33%)
Jul 19, 2022				0.3000	150	+0.01(+3.45%)
Jul 18, 2022	0.2950	0.2950	0.2650	0.2900	8,500	+0.00(+0.00%)
Jul 14, 2022				0.2900	100	-0.01(-3.33%)
Jul 12, 2022				0.3000	0	+0.01(+1.69%)
Jul 11, 2022	0.3000	0.3000	0.2950	0.2950	2,441	-0.01(-1.67%)
Jul 08, 2022	0.3100	0.3150	0.3000	0.3000	6,600	-0.02(-4.76%)
Jul 07, 2022	0.3200	0.3200	0.3150	0.3150	2,600	-0.01(-1.56%)
Jul 06, 2022	0.3050	0.3200	0.3050	0.3200	31,889	-0.01(-1.54%)
Jul 05, 2022	0.3100	0.3250	0.3100	0.3250	8,376	+0.01(+1.56%)
Jul 04, 2022	0.3200	0.3200	0.3200	0.3200	15,000	+0.02(+4.92%)
Jun 30, 2022				0.3050	0	-0.02(-4.69%)
Jun 29, 2022	0.3150	0.3200	0.3150	0.3200	4,900	-0.01(-3.03%)
Jun 28, 2022	0.3300	0.3300	0.3300	0.3300	10,400	+0.03(+8.20%)
Jun 27, 2022	0.2950	0.3050	0.2800	0.3050	28,524	+0.04(+17.31%)
Jun 24, 2022	0.2800	0.2800	0.2600	0.2600	39,473	-0.02(-7.14%)
Jun 23, 2022	0.2800	0.2800	0.2750	0.2800	5,066	-0.02(-6.67%)
Jun 22, 2022	0.3000	0.3000	0.3000	0.3000	7,400	+0.00(+0.00%)
Jun 21, 2022	0.3000	0.3000	0.3000	0.3000	7,000	+0.00(+0.00%)
Jun 17, 2022				0.3000	364	-0.01(-3.23%)
Jun 16, 2022	0.3200	0.3200	0.2900	0.3100	77,000	-0.02(-6.06%)
Jun 14, 2022				0.3300	0	+0.02(+4.76%)
Jun 13, 2022	0.3300	0.3300	0.3150	0.3150	4,500	-0.03(-7.35%)
Jun 10, 2022	0.3300	0.3400	0.3300	0.3400	35,000	+0.00(+0.00%)
Jun 09, 2022	0.3400	0.3400	0.3400	0.3400	10,252	+0.00(+0.00%)
Jun 08, 2022	0.3400	0.3400	0.3400	0.3400	2,000	-0.00(-1.45%)
Jun 07, 2022	0.3650	0.3650	0.3450	0.3450	10,700	-0.01(-1.43%)
Jun 06, 2022	0.3650	0.3650	0.3500	0.3500	6,530	-0.01(-2.78%)
Jun 02, 2022				0.3600	0	+0.01(+1.41%)

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.