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

Pacific Sands Inc (OP: PFSD )

N/A UNCHANGED
Last Price Updated: 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 24, 2011 0.1240 0.1447 0.1240 0.1400 285,313 -0.00(-3.45%)
May 23, 2011 0.1340 0.1450 0.1300 0.1450 160,413 -0.00(-1.29%)
May 20, 2011 0.1330 0.1470 0.1330 0.1469 295,500 -0.00(-0.68%)
May 19, 2011 0.1330 0.1500 0.1300 0.1479 380,247 +0.02(+13.77%)
May 18, 2011 0.1300 0.1300 0.1300 0.1300 1,700 -0.01(-7.14%)
May 17, 2011 0.1400 0.1400 0.1400 0.1400 38,629 -0.01(-6.67%)
May 16, 2011 0.1451 0.1500 0.1400 0.1500 259,610 +0.00(+0.00%)
May 13, 2011 0.1550 0.1600 0.1500 0.1500 104,300 -0.00(-1.96%)
May 12, 2011 0.1600 0.1600 0.1530 0.1530 11,500 -0.01(-4.38%)
May 10, 2011 0.1600 0.1600 0.1600 0 -0.00(-1.23%)
May 09, 2011 0.1620 0.1620 0.1620 0.1620 1,234 +0.00(+0.00%)
May 06, 2011 0.1600 0.1620 0.1600 0.1620 63,520 +0.00(+1.25%)
May 05, 2011 0.1550 0.1600 0.1500 0.1600 29,300 +0.01(+6.67%)
May 04, 2011 0.1600 0.1600 0.1461 0.1500 147,300 -0.01(-6.25%)
May 03, 2011 0.1500 0.1600 0.1500 0.1600 126,434 +0.01(+5.96%)
May 02, 2011 0.1500 0.1510 0.1450 0.1510 106,846 -0.01(-5.63%)
Apr 29, 2011 0.1350 0.1600 0.1350 0.1600 266,330 +0.02(+18.52%)
Apr 28, 2011 0.1350 0.1350 0.1300 0.1350 40,500 -0.01(-7.53%)
Apr 27, 2011 0.1440 0.1460 0.1440 0.1460 125,898 -0.00(-0.68%)
Apr 26, 2011 0.1350 0.1470 0.1350 0.1470 165,600 +0.00(+0.00%)
Apr 25, 2011 0.1200 0.1470 0.1200 0.1470 452,407 +0.03(+27.83%)
Apr 21, 2011 0.1250 0.1250 0.1150 0.1150 17,400 -0.00(-4.17%)
Apr 20, 2011 0.1350 0.1350 0.1200 0.1200 45,300 -0.02(-13.67%)
Apr 19, 2011 0.1390 0.1390 0.1250 0.1390 39,432 +0.01(+6.92%)
Apr 18, 2011 0.1250 0.1450 0.1250 0.1300 144,900 +0.00(+0.00%)
Apr 15, 2011 0.1600 0.1600 0.1100 0.1300 81,201 +0.00(+0.78%)
Apr 14, 2011 0.1300 0.1300 0.1290 0.1290 8,000 +0.00(+0.00%)
Apr 13, 2011 0.1200 0.1290 0.1150 0.1290 419,399 +0.01(+12.17%)
Apr 11, 2011 0.1150 0.1150 0.1150 0.1150 0 -0.00(-2.54%)
Apr 08, 2011 0.1203 0.1203 0.1180 0.1180 75,749 -0.01(-5.60%)
Apr 07, 2011 0.1300 0.1300 0.1240 0.1250 59,200 +0.01(+4.17%)
Apr 06, 2011 0.1250 0.1250 0.1200 0.1200 106,500 -0.01(-4.00%)
Apr 05, 2011 0.1350 0.1350 0.1250 0.1250 169,100 -0.02(-10.71%)
Apr 04, 2011 0.1400 0.1400 0.1351 0.1400 71,381 -0.00(-0.07%)
Apr 01, 2011 0.1470 0.1470 0.1400 0.1401 20,500 -0.00(-3.38%)
Mar 31, 2011 0.1450 0.1450 0.1450 0.1450 10,000 -0.00(-1.36%)
Mar 30, 2011 0.1470 0.1470 0.1470 0.1470 236,144 -0.00(-2.00%)
Mar 29, 2011 0.1410 0.1500 0.1380 0.1500 71,806 +0.01(+5.63%)
Mar 28, 2011 0.1400 0.1490 0.1300 0.1420 179,132 +0.00(+1.43%)
Mar 25, 2011 0.1250 0.1400 0.1250 0.1400 46,570 +0.01(+7.69%)
Mar 24, 2011 0.1200 0.1300 0.1180 0.1300 176,288 +0.01(+4.84%)
Mar 23, 2011 0.1175 0.1240 0.1170 0.1240 193,866 +0.01(+5.98%)
Mar 22, 2011 0.1170 0.1170 0.1170 0.1170 17,800 -0.00(-0.85%)
Mar 21, 2011 0.1200 0.1200 0.1175 0.1180 130,629 +0.01(+12.38%)
Mar 17, 2011 0.1050 0.1050 0.1050 0.1050 0 +0.00(+1.94%)
Mar 16, 2011 0.1020 0.1030 0.1020 0.1030 9,333 -0.01(-4.63%)
Mar 15, 2011 0.1100 0.1150 0.1040 0.1080 131,500 -0.01(-9.62%)
Mar 14, 2011 0.1150 0.1195 0.1150 0.1195 48,639 -0.00(-2.85%)
Mar 11, 2011 0.1095 0.1230 0.1095 0.1230 184,186 +0.02(+18.27%)
Mar 10, 2011 0.1185 0.1200 0.1040 0.1040 495,854 -0.01(-11.86%)
Mar 09, 2011 0.1180 0.1180 0.1180 0.1180 21,770 -0.01(-5.60%)
Mar 08, 2011 0.1200 0.1250 0.1199 0.1250 50,530 +0.01(+4.17%)
Mar 07, 2011 0.1150 0.1200 0.1150 0.1200 145,459 -0.01(-4.00%)
Mar 04, 2011 0.1190 0.1250 0.1100 0.1250 159,095 +0.01(+4.17%)
Mar 03, 2011 0.1120 0.1200 0.1120 0.1200 210,105 +0.00(+3.45%)
Mar 02, 2011 0.1150 0.1160 0.1150 0.1160 71,284 +0.01(+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.