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 31, 2017 0.0011 0.0012 0.0011 0.0012 2,898,000 -0.00(-14.29%)
May 30, 2017 0.0013 0.0014 0.0013 0.0014 150,000 +0.00(+0.00%)
May 26, 2017 0.0010 0.0014 0.0008 0.0014 17,442,704 +0.00(+7.69%)
May 25, 2017 0.0013 0.0014 0.0011 0.0013 5,960,273 -0.00(-13.33%)
May 24, 2017 0.0011 0.0015 0.0010 0.0015 6,964,333 +0.00(+25.10%)
May 23, 2017 0.0016 0.0016 0.0011 0.0012 6,478,314 -0.00(-24.59%)
May 22, 2017 0.0017 0.0017 0.0013 0.0016 17,958,032 +0.00(+14.39%)
May 19, 2017 0.0011 0.0016 0.0010 0.0014 30,633,680 +0.00(+26.36%)
May 18, 2017 0.0011 0.0011 0.0010 0.0011 11,704,668 -0.00(-8.33%)
May 17, 2017 0.0012 0.0012 0.0010 0.0012 7,187,575 -0.00(-6.25%)
May 16, 2017 0.0012 0.0013 0.0011 0.0013 11,143,257 -0.00(-8.57%)
May 15, 2017 0.0014 0.0015 0.0012 0.0014 2,375,107 -0.00(-6.67%)
May 12, 2017 0.0012 0.0016 0.0012 0.0015 8,385,030 +0.00(+25.00%)
May 11, 2017 0.0017 0.0017 0.0012 0.0012 10,017,201 -0.00(-29.41%)
May 10, 2017 0.0016 0.0020 0.0016 0.0017 8,298,376 -0.00(-10.53%)
May 09, 2017 0.0011 0.0019 0.0011 0.0019 18,086,148 +0.00(+35.71%)
May 08, 2017 0.0016 0.0016 0.0012 0.0014 5,092,013 -0.00(-12.50%)
May 05, 2017 0.0013 0.0017 0.0010 0.0016 35,374,988 +0.00(+23.08%)
May 04, 2017 0.0009 0.0013 0.0009 0.0013 3,930,600 +0.00(+8.33%)
May 03, 2017 0.0014 0.0014 0.0010 0.0012 4,544,540 +0.00(+0.84%)
May 02, 2017 0.0012 0.0013 0.0010 0.0012 8,390,465 +0.00(+8.18%)
May 01, 2017 0.0010 0.0011 0.0009 0.0011 22,594,048 +0.00(+10.00%)
Apr 28, 2017 0.0009 0.0010 0.0008 0.0010 6,293,200 +0.00(+25.00%)
Apr 27, 2017 0.0008 0.0009 0.0007 0.0008 4,325,000 -0.00(-11.11%)
Apr 26, 2017 0.0008 0.0009 0.0008 0.0009 2,525,000 +0.00(+0.00%)
Apr 25, 2017 0.0008 0.0009 0.0008 0.0009 5,453,665 +0.00(+0.00%)
Apr 24, 2017 0.0008 0.0009 0.0008 0.0009 6,698,888 +0.00(+0.00%)
Apr 21, 2017 0.0007 0.0009 0.0007 0.0009 7,759,375 +0.00(+0.00%)
Apr 20, 2017 0.0011 0.0011 0.0007 0.0009 14,631,835 -0.00(-10.00%)
Apr 19, 2017 0.0008 0.0011 0.0008 0.0010 33,168,240 +0.00(+25.00%)
Apr 18, 2017 0.0007 0.0008 0.0007 0.0008 4,635,100 +0.00(+0.00%)
Apr 17, 2017 0.0008 0.0008 0.0008 0.0008 285,000 +0.00(+0.00%)
Apr 13, 2017 0.0007 0.0008 0.0007 0.0008 802,450 +0.00(+0.00%)
Apr 12, 2017 0.0007 0.0008 0.0006 0.0008 4,400,000 +0.00(+0.00%)
Apr 11, 2017 0.0008 0.0008 0.0007 0.0008 6,018,400 +0.00(+0.00%)
Apr 10, 2017 0.0008 0.0009 0.0007 0.0008 10,268,008 +0.00(+0.00%)
Apr 07, 2017 0.0008 0.0008 0.0007 0.0008 3,860,000 +0.00(+0.00%)
Apr 06, 2017 0.0006 0.0008 0.0006 0.0008 2,887,600 +0.00(+1.27%)
Apr 05, 2017 0.0009 0.0009 0.0007 0.0008 8,233,333 -0.00(-12.22%)
Apr 04, 2017 0.0006 0.0009 0.0006 0.0009 3,653,396 +0.00(+12.50%)
Mar 31, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 30, 2017 0.0006 0.0008 0.0006 0.0008 1,095,100 +0.00(+0.00%)
Mar 29, 2017 0.0007 0.0008 0.0007 0.0008 4,600,000 +0.00(+33.33%)
Mar 28, 2017 0.0005 0.0006 0.0005 0.0006 4,868,333 -0.00(-14.29%)
Mar 27, 2017 0.0006 0.0007 0.0006 0.0007 1,520,000 +0.00(+0.00%)
Mar 24, 2017 0.0007 0.0007 0.0007 0.0007 100,000 +0.00(+0.00%)
Mar 23, 2017 0.0007 0.0007 0.0007 0.0007 112,500 +0.00(+0.00%)
Mar 22, 2017 0.0006 0.0008 0.0006 0.0007 6,905,000 +0.00(+0.00%)
Mar 21, 2017 0.0006 0.0008 0.0006 0.0007 10,283,939 +0.00(+40.00%)
Mar 20, 2017 0.0008 0.0008 0.0005 0.0005 8,500,000 -0.00(-54.55%)
Mar 17, 2017 0.0011 0.0011 0.0011 0.0011 17,500 +0.00(+37.50%)
Mar 16, 2017 0.0006 0.0009 0.0006 0.0008 4,525,000 +0.00(+0.00%)
Mar 15, 2017 0.0007 0.0009 0.0006 0.0008 11,816,145 +0.00(+14.29%)
Mar 14, 2017 0.0006 0.0007 0.0004 0.0007 3,220,000 -0.00(-30.00%)
Mar 13, 2017 0.0010 0.0010 0.0010 0.0010 7,500 +0.00(+11.11%)
Mar 10, 2017 0.0007 0.0009 0.0007 0.0009 1,016,400 -0.00(-10.00%)
Mar 09, 2017 0.0010 0.0010 0.0010 0.0010 17,500 +0.00(+13.64%)
Mar 08, 2017 0.0010 0.0010 0.0009 0.0009 260,000 -0.00(-12.00%)
Mar 07, 2017 0.0010 0.0010 0.0010 0.0010 25,000 +0.00(+0.00%)
Mar 06, 2017 0.0009 0.0010 0.0009 0.0010 25,000 +0.00(+11.11%)
Mar 03, 2017 0.0009 0.0009 0.0009 0.0009 70,000 -0.00(-18.18%)
Mar 02, 2017 0.0011 0.0011 0.0011 0.0011 7,500 +0.00(+0.00%)
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.