Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Impact Analytics Inc (PACT)
Impact Analytics Inc (PACT) Historical

PACT Impact Analytics Inc

0.78

-0.02 (-2.50%)

Jul 16 2024 - Closed

Delayed by 15 minutes

PACT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	0.78	-0.02	-2.50%	0.80	0.81	0.76	126,400
Jul 15 2024	0.80	-0.03	-3.61%	0.85	0.85	0.80	80,453
Jul 12 2024	0.83	-0.02	-2.35%	0.85	0.85	0.82	96,800
Jul 11 2024	0.85	-0.04	-4.49%	0.90	0.90	0.84	51,500
Jul 10 2024	0.89	-0.10	-10.10%	0.96	0.96	0.89	56,550
Jul 09 2024	0.99	0.00	0.00%	1.00	1.00	0.95	212,589
Jul 08 2024	0.99	0.11	12.50%	0.88	1.01	0.88	394,517
Jul 05 2024	0.88	0.07	8.64%	0.82	0.89	0.78	156,398
Jul 04 2024	0.81	0.06	8.00%	0.75	0.84	0.75	190,330
Jul 03 2024	0.75	-0.03	-3.85%	0.79	0.79	0.75	38,750
Jul 02 2024	0.78	0.04	5.41%	0.75	0.80	0.75	128,000
Jun 28 2024	0.74	-0.01	-1.33%	0.75	0.75	0.73	61,074
Jun 27 2024	0.75	-0.01	-1.32%	0.77	0.77	0.74	28,500
Jun 26 2024	0.76	-0.02	-2.56%	0.78	0.78	0.75	39,000
Jun 25 2024	0.78	-0.03	-3.70%	0.83	0.83	0.78	48,500
Jun 24 2024	0.81	0.02	2.53%	0.83	0.86	0.80	85,500
Jun 21 2024	0.79	-0.04	-4.82%	0.85	0.85	0.79	17,000
Jun 20 2024	0.83	0.05	6.41%	0.79	0.87	0.77	65,217
Jun 19 2024	0.78	-0.05	-6.02%	0.85	0.85	0.78	29,300
Jun 18 2024	0.83	0.03	3.75%	0.80	0.88	0.78	92,500
Jun 17 2024	0.80	-0.03	-3.61%	0.78	0.81	0.76	31,278
Jun 14 2024	0.83	0.02	2.47%	0.81	0.88	0.81	70,036
Jun 13 2024	0.81	-0.11	-11.96%	0.90	0.90	0.81	92,770
Jun 12 2024	0.92	0.02	2.22%	0.92	0.96	0.90	86,599
Jun 11 2024	0.90	-0.10	-10.00%	1.01	1.01	0.90	67,831
Jun 10 2024	1.00	0.02	2.04%	0.97	1.00	0.92	52,543
Jun 07 2024	0.98	-0.05	-4.85%	1.03	1.07	0.95	106,649
Jun 06 2024	1.03	0.08	8.42%	0.97	1.11	0.97	274,554
Jun 05 2024	0.95	0.05	5.56%	0.92	0.99	0.825	209,031
Jun 04 2024	0.90	-0.07	-7.22%	0.95	0.97	0.89	101,755
Jun 03 2024	0.97	-0.02	-2.02%	0.99	0.99	0.93	65,000
May 31 2024	0.99	0.02	2.06%	0.99	1.03	0.945	135,315
May 30 2024	0.97	-0.04	-3.96%	1.01	1.01	0.96	127,795
May 29 2024	1.01	-0.01	-0.98%	1.03	1.03	0.99	46,515
May 28 2024	1.02	0.01	0.99%	1.05	1.10	1.02	162,156
May 27 2024	1.01	-0.07	-6.48%	1.07	1.07	0.99	97,152
May 24 2024	1.08	0.01	0.93%	1.05	1.10	1.05	97,913
May 23 2024	1.07	0.02	1.90%	1.05	1.15	1.03	456,324
May 22 2024	1.05	0.01	0.96%	1.05	1.07	1.01	208,083
May 21 2024	1.04	0.01	0.97%	1.03	1.08	1.02	250,375
May 17 2024	1.03	0.13	14.44%	0.92	1.05	0.905	421,900
May 16 2024	0.90	0.02	2.27%	0.88	0.95	0.88	181,395
May 15 2024	0.88	0.09	11.39%	0.79	0.90	0.78	188,155
May 14 2024	0.79	0.03	3.95%	0.77	0.80	0.76	76,500
May 13 2024	0.76	-0.03	-3.80%	0.80	0.80	0.76	31,250
May 10 2024	0.79	0.00	0.00%	0.81	0.83	0.78	61,900
May 09 2024	0.79	0.03	3.95%	0.79	0.83	0.78	54,500
May 08 2024	0.76	-0.11	-12.64%	0.86	0.87	0.76	26,530
May 07 2024	0.87	-0.03	-3.33%	0.89	0.89	0.82	27,813
May 06 2024	0.90	0.02	2.27%	0.91	0.91	0.87	38,030
May 03 2024	0.88	-0.03	-3.30%	0.90	0.95	0.87	149,500
May 02 2024	0.91	0.15	19.74%	0.78	0.91	0.77	106,378
May 01 2024	0.76	-0.04	-5.00%	0.80	0.81	0.74	39,525
Apr 30 2024	0.80	-0.05	-5.88%	0.86	0.86	0.77	24,030
Apr 29 2024	0.85	-0.03	-3.41%	0.89	0.90	0.83	22,202
Apr 26 2024	0.88	0.01	1.15%	0.87	0.91	0.86	68,523
Apr 25 2024	0.87	-0.06	-6.45%	0.94	0.94	0.85	53,080
Apr 24 2024	0.93	-0.05	-5.10%	0.97	0.98	0.92	74,400
Apr 23 2024	0.98	0.00	0.00%	0.98	0.99	0.96	33,501
Apr 22 2024	0.98	0.03	3.16%	0.97	0.99	0.93	62,990
Apr 19 2024	0.95	0.01	1.06%	0.97	0.98	0.94	15,700
Apr 18 2024	0.94	0.01	1.08%	0.93	0.98	0.86	141,000

Impact Analytics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions