Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pasofino Gold Ltd (OP: EFRGF )

0.4850 +0.0588 (+13.80%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 24, 2024 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 (%)
Apr 30, 2021 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-5.98%)
Apr 29, 2021 0.0818 0.0823 0.0804 0.0819 45,300 +0.00(+0.24%)
Apr 28, 2021 0.0817 0.0817 0.0817 0.0817 50,000 +0.00(+5.83%)
Apr 26, 2021 0.0772 0.0772 0.0772 0 -0.00(-0.52%)
Apr 23, 2021 0.0716 0.0776 0.0716 0.0776 32,800 +0.01(+19.38%)
Apr 22, 2021 0.0650 0.0720 0.0650 0.0650 11,058 -0.00(-4.83%)
Apr 21, 2021 0.0683 0.0683 0.0683 0.0683 2,000 +0.00(+0.44%)
Apr 20, 2021 0.0725 0.0725 0.0680 0.0680 22,100 +0.00(+0.00%)
Apr 19, 2021 0.0800 0.0880 0.0680 0.0680 54,500 -0.01(-10.53%)
Apr 15, 2021 0.0760 0.0760 0.0760 0 -0.00(-4.04%)
Apr 08, 2021 0.0792 0.0792 0.0792 0 -0.00(-3.88%)
Apr 07, 2021 0.0824 0.0824 0.0824 0.0824 8,000 -0.01(-8.44%)
Apr 06, 2021 0.0900 0.0900 0.0900 0.0900 13,000 +0.01(+9.62%)
Apr 05, 2021 0.0698 0.0918 0.0698 0.0821 50,400 +0.01(+17.29%)
Apr 01, 2021 0.0730 0.0753 0.0700 0.0700 6,800 +0.01(+9.89%)
Mar 31, 2021 0.0641 0.0641 0.0612 0.0637 63,442 +0.00(+3.92%)
Mar 30, 2021 0.0676 0.0676 0.0613 0.0613 6,279 -0.00(-7.26%)
Mar 29, 2021 0.0661 0.0661 0.0580 0.0661 9,036 +0.00(+1.38%)
Mar 26, 2021 0.0624 0.0652 0.0624 0.0652 15,900 +0.00(+4.65%)
Mar 25, 2021 0.0639 0.0640 0.0591 0.0623 63,850 -0.01(-8.38%)
Mar 24, 2021 0.0770 0.0770 0.0662 0.0680 28,800 +0.00(+2.26%)
Mar 23, 2021 0.0914 0.0914 0.0665 0.0665 57,500 -0.02(-26.68%)
Mar 22, 2021 0.0946 0.0946 0.0800 0.0907 31,900 +0.00(+0.78%)
Mar 19, 2021 0.0941 0.0961 0.0828 0.0900 3,100 -0.00(-5.06%)
Mar 18, 2021 0.0964 0.0980 0.0917 0.0948 11,304 -0.00(-3.95%)
Mar 15, 2021 0.0987 0.0987 0.0987 0 +0.00(+0.20%)
Mar 12, 2021 0.0950 0.1042 0.0903 0.0985 100,400 -0.00(-1.50%)
Mar 11, 2021 0.1000 0.1000 0.1000 0.1000 4,501 +0.00(+0.00%)
Mar 10, 2021 0.1105 0.1105 0.1000 0.1000 5,831 -0.01(-8.51%)
Mar 08, 2021 0.1093 0.1093 0.1093 0 -0.00(-0.64%)
Mar 04, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 03, 2021 0.1299 0.1299 0.1100 0.1100 11,158 -0.01(-8.33%)
Mar 02, 2021 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+1.35%)
Feb 26, 2021 0.1184 0.1184 0.1184 0 -0.00(-1.33%)
Feb 25, 2021 0.1241 0.1241 0.1200 0.1200 6,503 -0.01(-9.77%)
Feb 24, 2021 0.1330 0.1330 0.1129 0.1330 2,404 +0.02(+17.60%)
Feb 22, 2021 0.1131 0.1131 0.1131 0 -0.01(-8.72%)
Feb 19, 2021 0.1213 0.1239 0.1181 0.1239 6,500 -0.00(-0.88%)
Feb 18, 2021 0.1440 0.1440 0.1220 0.1250 35,300 -0.01(-10.07%)
Feb 17, 2021 0.1380 0.1450 0.1328 0.1390 1,518 -0.00(-1.21%)
Feb 16, 2021 0.1230 0.1469 0.1230 0.1407 1,714 +0.01(+4.22%)
Feb 12, 2021 0.1350 0.1350 0.1350 0.1350 16,000 +0.00(+1.35%)
Feb 11, 2021 0.1332 0.1332 0.1332 0.1332 20,000 -0.00(-3.27%)
Feb 10, 2021 0.1360 0.1380 0.1358 0.1377 16,500 +0.01(+7.58%)
Feb 09, 2021 0.1400 0.1447 0.1280 0.1280 65,200 -0.00(-3.69%)
Feb 08, 2021 0.1312 0.1390 0.1273 0.1329 13,100 +0.00(+0.30%)
Feb 05, 2021 0.1214 0.1325 0.1214 0.1325 5,700 +0.02(+18.30%)
Feb 04, 2021 0.1120 0.1120 0.1120 0.1120 170 +0.00(+0.90%)
Feb 03, 2021 0.1110 0.1190 0.1110 0.1110 26,000 -0.01(-7.50%)
Feb 02, 2021 0.1370 0.1490 0.1200 0.1200 35,815 -0.00(-2.99%)
Feb 01, 2021 0.1237 0.1237 0.1237 0.1237 500 +0.00(+2.06%)
Jan 28, 2021 0.1212 0.1212 0.1212 0 -0.00(-0.66%)
Jan 27, 2021 0.1220 0.1220 0.1220 0.1220 40,000 -0.00(-0.81%)
Jan 26, 2021 0.1364 0.1364 0.1230 0.1230 3,621 -0.03(-17.45%)
Jan 19, 2021 0.1490 0.1490 0.1490 0 +0.01(+9.56%)
Jan 15, 2021 0.1427 0.1427 0.1360 0.1360 500 -0.00(-2.79%)
Jan 14, 2021 0.1399 0.1399 0.1399 0.1399 1,000 -0.01(-6.73%)
Jan 13, 2021 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jan 12, 2021 0.1446 0.1500 0.1446 0.1500 1,000 +0.00(+0.00%)
Jan 11, 2021 0.1465 0.1500 0.1465 0.1500 5,200 +0.00(+0.67%)
Jan 07, 2021 0.1490 0.1490 0.1490 0 -0.01(-5.70%)
Jan 06, 2021 0.1580 0.1580 0.1537 0.1580 1,010 -0.00(-0.75%)
Jan 05, 2021 0.1580 0.1592 0.1580 0.1592 9,800 +0.01(+6.13%)
Jan 04, 2021 0.1500 0.1500 0.1500 0.1500 12,500 +0.01(+7.14%)
Dec 31, 2020 0.1400 0.1400 0.1400 12,000 +0.00(+0.21%)
Dec 30, 2020 0.1449 0.1459 0.1370 0.1397 12,000 +0.02(+12.84%)
Dec 29, 2020 0.1356 0.1356 0.1238 0.1238 51,451 -0.07(-34.84%)
Dec 28, 2020 0.1840 0.1900 0.1840 0.1900 17,750 +0.04(+30.67%)
Dec 23, 2020 0.1454 0.1454 0.1454 0 -0.01(-3.58%)
Dec 22, 2020 0.1513 0.1513 0.1455 0.1508 12,025 +0.00(+0.60%)
Dec 21, 2020 0.1461 0.1499 0.1461 0.1499 1,200 +0.01(+6.01%)
Dec 18, 2020 0.1385 0.1414 0.1385 0.1414 2,000 -0.00(-2.48%)
Dec 17, 2020 0.1450 0.1450 0.1450 0.1450 1,000 +0.02(+11.88%)
Dec 16, 2020 0.1296 0.1296 0.1296 0.1296 3,000 -0.01(-6.76%)
Dec 15, 2020 0.1351 0.1390 0.1351 0.1390 25,775 +0.00(+0.72%)
Dec 14, 2020 0.1310 0.1380 0.1310 0.1380 1,850 -0.01(-4.17%)
Dec 11, 2020 0.1400 0.1440 0.1400 0.1440 6,000 -0.00(-2.04%)
Dec 10, 2020 0.1470 0.1470 0.1470 0.1470 3,055 -0.01(-4.98%)
Dec 09, 2020 0.1523 0.1547 0.1523 0.1547 1,700 +0.01(+3.41%)
Dec 08, 2020 0.1496 0.1496 0.1496 0.1496 2,400 +0.01(+6.86%)
Dec 03, 2020 0.1400 0.1400 0.1400 0 -0.01(-8.62%)
Dec 02, 2020 0.1532 0.1532 0.1532 0.1532 600 +0.01(+3.93%)
Dec 01, 2020 0.1529 0.1529 0.1474 0.1474 5,634 -0.01(-7.88%)
Nov 30, 2020 0.1270 0.1600 0.1270 0.1600 73,266 +0.02(+13.07%)
Nov 24, 2020 0.1415 0.1415 0.1415 0 +0.01(+4.89%)
Nov 23, 2020 0.1570 0.1570 0.1349 0.1349 3,983 -0.01(-6.32%)
Nov 19, 2020 0.1440 0.1440 0.1440 0 +0.00(+2.86%)
Nov 18, 2020 0.1400 0.1400 0.1400 0.1400 700 -0.01(-3.71%)
Nov 16, 2020 0.1454 0.1454 0.1454 0 +0.00(+3.12%)
Nov 13, 2020 0.1410 0.1410 0.1410 0.1410 500 +0.00(+0.71%)
Nov 11, 2020 0.1400 0.1400 0.1400 0 -0.00(-1.89%)
Nov 09, 2020 0.1427 0.1427 0.1427 0 +0.02(+16.30%)
Nov 03, 2020 0.1227 0.1227 0.1227 0 -0.00(-0.08%)
Oct 28, 2020 0.1228 0.1228 0.1228 0 -0.00(-3.23%)
Oct 27, 2020 0.1250 0.1269 0.1250 0.1269 9,395 +0.12(+1169.00%)
Oct 26, 2020 0.0100 0.0100 0.0100 0.0100 10,000 -0.12(-92.37%)
Oct 14, 2020 0.1310 0.1310 0.1310 0 -0.00(-3.25%)
Oct 08, 2020 0.1354 0.1354 0.1354 0 -0.03(-16.42%)
Oct 06, 2020 0.1620 0.1620 0.1620 0 -0.01(-7.53%)
Oct 05, 2020 0.1752 0.1752 0.1752 0.1752 4,000 -0.02(-10.89%)
Oct 01, 2020 0.1966 0.1966 0.1966 0 -0.00(-0.41%)
Sep 28, 2020 0.1974 0.1974 0.1974 0 -0.02(-9.07%)
Sep 22, 2020 0.2171 0.2171 0.2171 0 -0.01(-2.82%)
Sep 18, 2020 0.2234 0.2234 0.2234 0 -0.01(-2.87%)
Sep 10, 2020 0.2300 0.2300 0.2300 0 +0.03(+14.03%)
Sep 09, 2020 0.1938 0.2017 0.1933 0.2017 5,000 +0.00(+0.85%)
Sep 08, 2020 0.2000 0.2000 0.2000 0.2000 10,055 -0.01(-4.76%)
Sep 04, 2020 0.2100 0.2100 0.2100 0.2100 13,500 +0.00(+1.94%)
Sep 03, 2020 0.2300 0.2300 0.1966 0.2060 67,000 -0.04(-14.88%)
Sep 02, 2020 0.2400 0.2420 0.2399 0.2420 51,800 -0.01(-2.69%)
Sep 01, 2020 0.2400 0.2487 0.2400 0.2487 37,500 -0.00(-0.52%)
Aug 28, 2020 0.2500 0.2500 0.2500 0 -0.02(-9.06%)
Aug 26, 2020 0.2749 0.2749 0.2749 0 -0.00(-1.54%)
Aug 24, 2020 0.2792 0.2792 0.2792 0 +0.01(+4.53%)
Aug 21, 2020 0.3000 0.3000 0.2671 0.2671 28,900 -0.03(-10.97%)
Aug 20, 2020 0.2535 0.3016 0.2535 0.3000 1,913,354 +0.05(+21.26%)
Aug 19, 2020 0.2474 0.2474 0.2474 0.2474 500 -0.00(-1.04%)
Aug 18, 2020 0.2609 0.2700 0.2500 0.2500 6,661 -0.02(-7.54%)
Aug 17, 2020 0.2704 0.2704 0.2704 0.2704 2,005 -0.00(-1.71%)
Aug 13, 2020 0.2751 0.2751 0.2751 0 +0.01(+1.93%)
Aug 12, 2020 0.2699 0.2699 0.2699 0.2699 24,508 -0.00(-0.04%)
Aug 11, 2020 0.2784 0.2806 0.2700 0.2700 19,000 -0.02(-5.99%)
Aug 10, 2020 0.2900 0.2900 0.2872 0.2872 7,100 -0.00(-1.24%)
Aug 07, 2020 0.2990 0.2995 0.2908 0.2908 32,100 -0.02(-7.45%)
Aug 06, 2020 0.3063 0.3142 0.3048 0.3142 23,800 +0.01(+3.02%)
Aug 05, 2020 0.2824 0.3050 0.2700 0.3050 66,500 +0.02(+5.17%)
Aug 04, 2020 0.2900 0.2900 0.2900 3,508 +0.00(+0.00%)
Jul 31, 2020 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jul 30, 2020 0.2800 0.2950 0.2800 0.2950 16,500 +0.04(+15.69%)
Jul 29, 2020 0.2671 0.2671 0.2507 0.2550 33,208 +0.01(+4.08%)
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.