Singapore markets open in 7 hours

Pacific Financial Corporation (PFLC)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
10.10+0.07 (+0.70%)
As of 12:52PM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202410.0510.1010.0510.1010.10200
16 Jul 20249.9910.049.9910.0310.0316,056
15 Jul 20249.999.999.999.999.99-
12 Jul 20249.909.999.819.999.99804
11 Jul 20249.909.909.909.909.90100
10 Jul 20249.729.809.669.809.8017,589
09 Jul 20249.729.729.729.729.72600
08 Jul 20249.659.729.659.729.72850
05 Jul 20249.769.769.669.729.7210,495
03 Jul 20249.789.789.789.789.78-
02 Jul 20249.779.789.769.789.783,200
01 Jul 20249.769.789.769.789.781,500
28 Jun 20249.759.769.759.769.764,106
27 Jun 20249.669.809.669.809.802,434
26 Jun 20249.669.759.669.759.75771
25 Jun 20249.759.759.759.759.75-
24 Jun 20249.759.759.759.759.75-
21 Jun 20249.759.759.759.759.75100
20 Jun 20249.719.749.659.659.6516,200
18 Jun 20249.699.699.699.699.69-
17 Jun 20249.699.699.699.699.69-
14 Jun 20249.779.799.679.699.695,700
13 Jun 20249.769.769.769.769.761,626
12 Jun 20249.679.999.659.759.756,552
11 Jun 20249.6610.009.6610.0010.00200
10 Jun 20249.6510.009.6510.0010.002,800
07 Jun 20249.659.809.659.809.8010,150
06 Jun 20249.659.659.659.659.65-
05 Jun 20249.819.849.659.659.653,532
04 Jun 20249.8010.009.8010.0010.002,000
03 Jun 202410.0010.0010.0010.0010.00-
31 May 202410.0010.0010.0010.0010.00-
30 May 202410.0010.0010.0010.0010.00-
29 May 202410.0010.0010.0010.0010.00-
28 May 202410.1010.1010.0010.0010.00645
24 May 202410.1010.1010.1010.1010.10472
23 May 202410.1010.1010.1010.1010.10-
22 May 202410.1010.1010.1010.1010.10100
21 May 202410.0910.0910.0910.0910.09-
20 May 202410.0910.0910.0910.0910.09-
17 May 202410.0910.0910.0910.0910.09-
16 May 20249.8410.099.7510.0910.094,766
15 May 20249.4910.109.4910.1010.1013,725
14 May 20249.559.559.499.509.5010,936
13 May 20249.509.509.509.509.507,382
10 May 20249.509.509.509.509.50-
09 May 20249.509.509.509.509.50146
09 May 20240.14 Dividend
08 May 20249.509.589.509.589.442,407
07 May 20249.589.589.589.589.44-
06 May 20249.589.589.589.589.44-
03 May 20249.609.609.589.589.44240
02 May 20249.419.599.359.389.245,835
01 May 20249.599.599.599.599.45-
30 Apr 20249.409.599.359.599.452,514
29 Apr 20249.479.609.479.609.46784
26 Apr 20249.419.509.319.509.3614,459
25 Apr 20249.509.509.509.509.36-
24 Apr 20249.509.509.509.509.36200
23 Apr 20249.609.609.609.609.46150
22 Apr 20249.459.459.459.459.31910
19 Apr 20249.459.469.409.459.3121,870
18 Apr 20249.449.449.449.449.301,520
17 Apr 20249.459.459.359.459.318,806
16 Apr 20249.359.459.309.319.1761,665
15 Apr 20249.509.689.369.409.2615,952
12 Apr 20249.509.659.509.659.51200
11 Apr 20249.889.889.559.759.6111,964
10 Apr 20249.989.989.989.989.83-
09 Apr 20249.509.989.209.989.836,664
08 Apr 20249.619.619.559.559.414,520
05 Apr 20249.679.849.569.659.514,216
04 Apr 20249.909.909.909.909.7624,089
03 Apr 20249.879.879.639.759.6135,921
02 Apr 202410.1010.199.859.869.728,964
01 Apr 202410.1810.1810.1010.1810.031,696
28 Mar 202410.1510.1510.1510.1510.00314
27 Mar 202410.3010.3010.3010.3010.15-
26 Mar 202410.3010.3010.3010.3010.15-
25 Mar 202410.3010.3010.3010.3010.151,031
22 Mar 202410.2510.2510.2510.2510.10-
21 Mar 202410.0910.2510.0210.2510.101,370
20 Mar 202410.1810.1810.1810.1810.03-
19 Mar 202410.1110.2410.1010.1810.032,701
18 Mar 202410.2010.2410.1810.1810.03600
15 Mar 202410.1910.3310.1810.3010.151,295
14 Mar 202410.3410.3410.3410.3410.19-
13 Mar 202410.3410.3410.3410.3410.19-
12 Mar 202410.2610.3410.2510.3410.19900
11 Mar 202410.3510.3510.3510.3510.20-
08 Mar 202410.3510.3510.3510.3510.20-
07 Mar 202410.2110.3510.2110.3510.201,169
06 Mar 202410.2010.3510.1510.1810.033,234
05 Mar 202410.1110.3910.1110.3910.243,385
04 Mar 202410.2210.2210.1010.109.957,544
01 Mar 202410.1910.2010.1110.1910.045,795
29 Feb 202410.0510.3910.0410.1910.041,671
28 Feb 202410.1010.1010.0310.109.951,515
27 Feb 202410.3010.3910.0010.019.8611,572
26 Feb 202410.4010.4810.3710.4810.334,521
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...