Pacific Financial Corp (QX) (PFLC)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 12.2 | 12.25 | 12.17 | 5050 | 12.24488674 | CS |
| 4 | -0.11 | -0.89358245329 | 12.31 | 12.4 | 12.08 | 8357 | 12.26738302 | CS |
| 12 | 0.2 | 1.66666666667 | 12 | 13 | 11.9 | 8781 | 12.39989579 | CS |
| 26 | 2.03 | 19.9606686332 | 10.17 | 13 | 10.12 | 6789 | 12.03687626 | CS |
| 52 | 1.7 | 16.1904761905 | 10.5 | 13 | 9.2 | 6299 | 11.07464843 | CS |
| 156 | 0.33 | 2.7801179444 | 11.87 | 13 | 8.25 | 7241 | 10.66535614 | CS |
| 260 | -0.42 | -3.32805071315 | 12.62 | 13.35 | 5.8 | 8477 | 9.853725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738621740 | 12.2 | 0.01 | 0.08 | 12.2 | 12.2 | 12.2 | 100 |
| 1738362000 | 12.19 | -0.06 | -0.49 | 12.2 | 12.2 | 12.17 | 1652 |
| 1738276080 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 22900 |
| 1738189740 | 12.25 | 0.05 | 0.41 | 12.25 | 12.25 | 12.25 | 100 |
| 1738103280 | 12.2 | 0 | 0.01 | 12.2 | 12.2 | 12.2 | 500 |
| 1738016820 | 12.199 | -0.08 | -0.66 | 12.21 | 12.21 | 12.199 | 200 |
| 1737757440 | 12.28 | 0.07 | 0.57 | 12.28 | 12.28 | 12.28 | 100 |
| 1737671220 | 12.21 | -0.01 | -0.08 | 12.25 | 12.25 | 12.21 | 400 |
| 1737584640 | 12.22 | -0.06 | -0.49 | 12.25 | 12.25 | 12.22 | 19100 |
| 1737498540 | 12.28 | 0 | 0.00 | 12.26 | 12.28 | 12.16 | 34341 |
| 1737152880 | 12.28 | 0.13 | 1.07 | 12.28 | 12.28 | 12.26 | 17300 |
| 1737066420 | 12.15 | -0.2 | -1.62 | 12.15 | 12.15 | 12.15 | 10000 |
| 1736979720 | 12.35 | 0.2 | 1.65 | 12.1 | 12.35 | 12.1 | 600 |
| 1736893380 | 12.15 | -0.1 | -0.82 | 12.15 | 12.15 | 12.08 | 1500 |
| 1736806800 | 12.25 | -0.11 | -0.89 | 12.28 | 12.28 | 12.15 | 9536 |
| 1736547720 | 12.36 | 0.05 | 0.41 | 12.4 | 12.4 | 12.36 | 19100 |
| 1736375340 | 12.31 | 0 | 0.00 | 12.31 | 12.31 | 12.31 | 1600 |
| 1736288940 | 12.31 | 0.03 | 0.24 | 12.31 | 12.31 | 12.31 | 11400 |
| 1736202180 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1735942980 | 12.28 | -0.17 | -1.37 | 12.31 | 12.31 | 12.26 | 5000 |
| 1735856760 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1735683960 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 19125 |
| 1735597740 | 12.45 | 0.05 | 0.40 | 12.31 | 12.45 | 12.31 | 9900 |
| 1735338000 | 12.4 | 0.09 | 0.73 | 12.45 | 12.45 | 12.4 | 15100 |
| 1735252020 | 12.31 | -0.09 | -0.73 | 12.31 | 12.31 | 12.31 | 2250 |
| 1735078200 | 12.4 | 0.09 | 0.73 | 12.3775 | 12.45 | 12.31 | 6644 |
| 1734992400 | 12.31 | -0.09 | -0.73 | 12.36 | 12.36 | 12.31 | 1034 |
| 1734733200 | 12.4 | -0.05 | -0.40 | 12.45 | 12.45 | 12.4 | 19100 |
| 1734646800 | 12.45 | 0 | 0.00 | 12.36 | 12.45 | 12.36 | 10375 |
| 1734560760 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1734474360 | 12.45 | 0 | 0.00 | 12.36 | 12.45 | 12.36 | 10100 |
| 1734388140 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1734128940 | 12.45 | -0.24 | -1.89 | 12.5 | 12.5 | 12.4 | 30300 |
| 1734042480 | 12.69 | -0.01 | -0.08 | 12.45 | 12.7 | 12.36 | 15900 |
| 1733955900 | 12.7 | 0 | 0.00 | 12.45 | 12.7 | 12.36 | 8218 |
| 1733869200 | 12.7 | 0.2 | 1.60 | 12.15 | 12.7 | 12.15 | 300 |
| 1733782800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1733523600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 21471 |
| 1733437500 | 12.5 | 0 | 0.00 | 12.45 | 12.5 | 12.45 | 665 |
| 1733350980 | 12.5 | -0.2 | -1.57 | 12.5 | 12.5 | 12.5 | 329 |
| 1733264700 | 12.7 | -0.3 | -2.31 | 12.5 | 12.7 | 12.5 | 210 |
| 1733178540 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732919340 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732746540 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732660140 | 13 | 0.55 | 4.42 | 12.4 | 13 | 12.4 | 10487 |
| 1732573200 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1732314000 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 19494 |
| 1732228140 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1732141740 | 12.45 | 0 | 0.00 | 12 | 12.45 | 11.9 | 1995 |
| 1732055040 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1731968640 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 452 |
| 1731709260 | 12.45 | 0.4 | 3.32 | 11.9 | 12.45 | 11.9 | 16312 |
| 1731622800 | 12.05 | 0.05 | 0.42 | 12 | 12.05 | 12 | 1866 |
| 1731536880 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1731450480 | 12 | 0 | 0.00 | 12 | 12 | 12 | 530 |
| 1731363600 | 12 | 0 | 0.00 | 11.76 | 12 | 11.76 | 526 |
| 1731104400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 26016 |
| 1731018540 | 12 | 0.23 | 1.95 | 12 | 12 | 12 | 125 |
| 1730931600 | 11.77 | -0.03 | -0.25 | 11.95 | 12 | 11.76 | 3950 |
| 1730845680 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 100 |
| 1730759160 | 11.8 | -0.15 | -1.26 | 11.8 | 11.8 | 11.76 | 13193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
