Pacific Online Limited (PCOLF)
OTCMKTS · Delayed Price · Currency is USD
0.0394
-0.0156 (-28.36%)
At close: Jul 9, 2024
Pacific Online Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -28.36% | 10,000 |
| Apr 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 83,250 |
| Sep 21, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -38.89% | 56,820 |
| May 4, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -37.93% | 84,000 |
| Jun 2, 2022 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 14,000 |
| Feb 14, 2022 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 995 |
| Dec 31, 2021 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -28.84% | 9,500 |
| Jul 26, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 30,000 |
| Jul 23, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 30,000 |
| Jul 22, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 6,000 |
| Jun 16, 2021 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 2,000 |
| Jun 9, 2021 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -12.07% | 10,000 |
| May 18, 2021 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 2,000 |
| May 17, 2021 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 69.70% | 10,000 |
| Mar 24, 2021 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.38% | 15,000 |
| Mar 23, 2021 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 50.00% | 15,000 |
| Dec 23, 2020 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 100 |
| Nov 6, 2020 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,176 |
| Oct 19, 2020 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -25.71% | 3,000 |
| Sep 8, 2020 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100 |
| Jul 13, 2020 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 15.13% | 200 |
| Jan 17, 2019 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 26.67% | 19,250 |
| Dec 31, 2018 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 250 |
| Sep 20, 2018 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Sep 6, 2018 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30.00% | 3,500 |
| Jul 26, 2018 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -33.33% | 1,000 |
| May 31, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 8,085 |
| Apr 19, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 45.00% | 35,924 |
| Apr 17, 2018 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 884 |
| Apr 2, 2018 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -41.18% | 4,058 |
| Mar 8, 2018 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.00% | 4,942 |
| Feb 27, 2018 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,942 |
| Feb 12, 2018 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,942 |
| Feb 2, 2018 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 4,942 |
| Jan 2, 2018 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.55% | 4,500 |
| Oct 18, 2017 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 60,442 |
| Sep 18, 2017 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 442 |
| Aug 11, 2017 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.43% | 60,442 |
| Jul 17, 2017 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.50% | 9,000 |
| Jul 14, 2017 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | 10,000 |
| Mar 2, 2017 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 200 |
| Feb 21, 2017 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | 78,200 |
| May 27, 2016 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 1,000 |
| May 6, 2016 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 67,460 |
| Mar 28, 2016 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.40% | 28,000 |
| Dec 10, 2015 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -22.60% | 54,000 |
| Jul 23, 2015 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 22.22% | 300 |
| Jul 8, 2015 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -35.71% | 4,500 |
| Jun 23, 2015 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -10.91% | 2,090 |