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 (%)
Apr 30, 2015 0.0200 0.0220 0.0200 0.0220 53,000 +0.00(+0.00%)
Apr 29, 2015 0.0225 0.0225 0.0190 0.0220 54,600 -0.00(-1.83%)
Apr 28, 2015 0.0182 0.0229 0.0182 0.0224 43,200 +0.00(+6.71%)
Apr 27, 2015 0.1200 0.1200 0.0199 0.0210 228,480 +0.00(+27.27%)
Apr 24, 2015 0.0145 0.0200 0.0145 0.0165 255,700 +0.00(+37.50%)
Apr 22, 2015 0.0120 0.0120 0.0120 0 +0.00(+12.15%)
Apr 20, 2015 0.0107 0.0107 0.0107 0 -0.00(-28.19%)
Apr 17, 2015 0.0150 0.0150 0.0149 0.0149 175,600 -0.00(-0.67%)
Apr 16, 2015 0.0095 0.0150 0.0095 0.0150 352,000 +0.00(+50.00%)
Apr 15, 2015 0.0095 0.0100 0.0095 0.0100 1,240,778 +0.00(+4.17%)
Apr 14, 2015 0.0094 0.0100 0.0094 0.0096 1,881,000 +0.00(+6.67%)
Apr 13, 2015 0.0091 0.0098 0.0089 0.0090 1,167,700 -0.00(-10.00%)
Apr 10, 2015 0.0112 0.0112 0.0099 0.0100 360,066 +0.00(+0.00%)
Apr 09, 2015 0.0132 0.0133 0.0100 0.0100 2,065,200 -0.00(-24.24%)
Apr 08, 2015 0.0108 0.0150 0.0108 0.0132 370,000 +0.00(+32.00%)
Apr 07, 2015 0.0100 0.0100 0.0100 0.0100 1,028,666 +0.00(+5.26%)
Apr 06, 2015 0.0100 0.0105 0.0095 0.0095 1,339,950 -0.00(-2.06%)
Apr 02, 2015 0.0097 0.0097 0.0097 0 -0.00(-5.83%)
Apr 01, 2015 0.0100 0.0106 0.0100 0.0103 2,352,650 +0.00(+3.00%)
Mar 31, 2015 0.0110 0.0110 0.0100 0.0100 460,000 -0.00(-9.09%)
Mar 30, 2015 0.0110 0.0120 0.0110 0.0110 1,707,700 -0.00(-8.33%)
Mar 27, 2015 0.0160 0.0160 0.0120 0.0120 120,005 -0.00(-25.00%)
Mar 26, 2015 0.0099 0.0160 0.0099 0.0160 268,900 +0.01(+64.95%)
Mar 25, 2015 0.0107 0.0107 0.0095 0.0097 3,114,954 -0.00(-7.62%)
Mar 24, 2015 0.0165 0.0165 0.0105 0.0105 3,912,980 -0.01(-44.44%)
Mar 23, 2015 0.0189 0.0189 0.0189 0.0189 7,400 +0.01(+76.64%)
Mar 20, 2015 0.0107 0.0107 0.0107 0.0107 230,000 +0.00(+7.00%)
Mar 19, 2015 0.0120 0.0120 0.0100 0.0100 1,082,186 -0.00(-6.54%)
Mar 18, 2015 0.0112 0.0120 0.0107 0.0107 828,143 -0.00(-4.46%)
Mar 17, 2015 0.0102 0.0112 0.0102 0.0112 33,900 +0.00(+8.74%)
Mar 16, 2015 0.0106 0.0112 0.0101 0.0103 2,825,391 -0.00(-9.65%)
Mar 13, 2015 0.0125 0.0125 0.0114 0.0114 296,000 -0.00(-5.79%)
Mar 12, 2015 0.0126 0.0130 0.0121 0.0121 705,982 -0.00(-10.70%)
Mar 11, 2015 0.0130 0.0140 0.0130 0.0135 441,800 -0.00(-12.58%)
Mar 10, 2015 0.0121 0.0155 0.0120 0.0155 1,945,500 +0.00(+28.10%)
Mar 09, 2015 0.0126 0.0126 0.0121 0.0121 157,800 -0.00(-3.20%)
Mar 06, 2015 0.0120 0.0125 0.0120 0.0125 150,600 +0.00(+0.00%)
Mar 05, 2015 0.0125 0.0150 0.0112 0.0125 616,858 -0.00(-16.67%)
Mar 04, 2015 0.0160 0.0160 0.0150 0.0150 1,296,000 +0.00(+0.00%)
Mar 03, 2015 0.0155 0.0155 0.0150 0.0150 240,000 -0.00(-1.96%)
Feb 27, 2015 0.0153 0.0153 0.0153 0 -0.00(-9.47%)
Feb 25, 2015 0.0169 0.0169 0.0169 0.0169 60,000 +0.00(+0.60%)
Feb 24, 2015 0.0175 0.0175 0.0168 0.0168 167,800 -0.00(-13.85%)
Feb 20, 2015 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Feb 18, 2015 0.0195 0.0195 0.0195 0 +0.00(+0.52%)
Feb 13, 2015 0.0194 0.0194 0.0194 0 -0.00(-3.48%)
Feb 11, 2015 0.0201 0.0201 0.0201 0 +0.00(+0.00%)
Feb 10, 2015 0.0201 0.0201 0.0201 0.0201 85,000 +0.00(+8.65%)
Feb 09, 2015 0.0185 0.0185 0.0185 0.0185 200,000 -0.00(-11.90%)
Feb 06, 2015 0.0180 0.0220 0.0180 0.0210 417,300 +0.00(+10.53%)
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.