Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Pacific Financial Corp (QX) (PFLC)
Pacific Financial Corp (QX) (PFLC) Historical

PFLC Pacific Financial Corp (QX)

10.16

-0.09 (-0.88%)

Jul 26 2024 - Closed

Delayed by 15 minutes

PFLC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	10.16	-0.09	-0.88%	10.20	10.20	10.16	4,396
Jul 25 2024	10.25	0.05	0.49%	10.25	10.25	10.223	1,700
Jul 24 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Jul 23 2024	10.20	0.10	0.99%	10.11	10.20	10.11	608
Jul 22 2024	10.10	0.00	0.00%	10.02	10.10	10.02	2,200
Jul 19 2024	10.10	0.00	0.00%	10.10	10.10	10.10	0
Jul 18 2024	10.10	0.00	0.00%	10.02	10.10	10.02	1,123
Jul 17 2024	10.10	0.07	0.70%	10.05	10.10	10.05	400
Jul 16 2024	10.03	0.15	1.52%	9.99	10.04	9.99	16,056
Jul 15 2024	9.88	-0.11	-1.10%	9.88	9.88	9.88	9,085
Jul 12 2024	9.99	0.09	0.91%	9.90	9.99	9.81	804
Jul 11 2024	9.90	0.10	1.02%	9.90	9.90	9.90	100
Jul 10 2024	9.80	0.08	0.82%	9.72	9.80	9.66	17,589
Jul 09 2024	9.72	0.00	0.00%	9.72	9.72	9.72	600
Jul 08 2024	9.72	0.00	0.00%	9.65	9.72	9.65	850
Jul 05 2024	9.72	-0.06	-0.61%	9.76	9.76	9.66	10,495
Jul 03 2024	9.78	0.00	0.00%	9.78	9.78	9.78	0
Jul 02 2024	9.78	0.00	0.00%	9.77	9.78	9.76	3,200
Jul 01 2024	9.78	0.02	0.17%	9.76	9.78	9.76	1,500
Jun 28 2024	9.7635	-0.04	-0.37%	9.75	9.7635	9.75	4,106
Jun 27 2024	9.80	0.05	0.51%	9.66	9.80	9.66	2,434
Jun 26 2024	9.75	0.00	0.00%	9.66	9.75	9.66	771
Jun 25 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0
Jun 24 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0
Jun 21 2024	9.75	0.10	1.04%	9.75	9.75	9.75	100
Jun 20 2024	9.65	-0.04	-0.41%	9.71	9.74	9.65	16,200
Jun 18 2024	9.69	0.00	0.00%	9.69	9.69	9.69	0
Jun 17 2024	9.69	0.00	0.00%	9.69	9.69	9.69	0
Jun 14 2024	9.69	-0.07	-0.72%	9.77	9.79	9.673	5,700
Jun 13 2024	9.76	0.01	0.10%	9.76	9.76	9.76	1,626
Jun 12 2024	9.75	-0.25	-2.50%	9.67	9.99	9.65	6,552
Jun 11 2024	10.00	0.00	0.00%	9.66	10.00	9.66	200
Jun 10 2024	10.00	0.20	2.04%	9.65	10.00	9.65	2,800
Jun 07 2024	9.80	0.15	1.55%	9.65	9.80	9.65	10,150
Jun 06 2024	9.65	0.00	0.00%	9.65	9.65	9.65	32
Jun 05 2024	9.65	-0.35	-3.50%	9.81	9.84	9.65	3,532
Jun 04 2024	10.00	0.00	0.00%	9.80	10.00	9.80	2,000
Jun 03 2024	10.00	0.00	0.00%	10.00	10.00	10.00	0
May 31 2024	10.00	0.00	0.00%	10.00	10.00	10.00	0
May 30 2024	10.00	0.00	0.00%	10.00	10.00	10.00	0
May 29 2024	10.00	0.00	0.00%	10.00	10.00	10.00	0
May 28 2024	10.00	-0.10	-0.99%	10.10	10.10	10.00	645
May 24 2024	10.10	0.00	0.00%	10.10	10.10	10.10	472
May 23 2024	10.10	0.00	0.00%	10.10	10.10	10.10	0
May 22 2024	10.10	0.01	0.10%	10.10	10.10	10.10	100
May 21 2024	10.09	0.00	0.00%	10.09	10.09	10.09	0
May 20 2024	10.09	0.00	0.00%	10.09	10.09	10.09	0
May 17 2024	10.09	0.00	0.00%	10.09	10.09	10.09	0
May 16 2024	10.09	-0.01	-0.10%	9.8375	10.09	9.75	4,766
May 15 2024	10.10	0.60	6.32%	9.49	10.10	9.49	13,725
May 14 2024	9.50	0.00	0.00%	9.55	9.55	9.49	10,936
May 13 2024	9.50	0.00	0.00%	9.50	9.50	9.50	7,382
May 10 2024	9.50	0.00	0.00%	9.50	9.50	9.50	0
May 09 2024	9.50	-0.08	-0.84%	9.50	9.50	9.50	146
May 08 2024	9.58	0.00	0.00%	9.5001	9.58	9.50	2,407
May 07 2024	9.5799	0.00	0.00%	9.5799	9.5799	9.5799	0
May 06 2024	9.5799	0.00	0.00%	9.5799	9.5799	9.5799	0
May 03 2024	9.5799	0.20	2.13%	9.5999	9.5999	9.5799	240
May 02 2024	9.38	-0.21	-2.19%	9.41	9.59	9.35	5,835
May 01 2024	9.59	0.00	0.00%	9.59	9.59	9.59	0
Apr 30 2024	9.59	-0.01	-0.10%	9.40	9.59	9.35	2,514

Pacific Financial (QX)

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