Pacific Financial Corp (QX) (PFLC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 2.1021021021 | 9.99 | 10.2 | 9.99 | 4945 | 10.0431761 | CS |
| 4 | 0.54 | 5.5900621118 | 9.66 | 10.2 | 9.65 | 4457 | 9.86255972 | CS |
| 12 | 0.8 | 8.51063829787 | 9.4 | 10.2 | 9.35 | 4343 | 9.78920794 | CS |
| 26 | -0.75 | -6.84931506849 | 10.95 | 10.99 | 9.2 | 5735 | 9.85506966 | CS |
| 52 | 0.21 | 2.1021021021 | 9.99 | 11.4 | 9.2 | 7420 | 10.07976274 | CS |
| 156 | -2.25 | -18.0722891566 | 12.45 | 12.65 | 8.25 | 7962 | 10.72574097 | CS |
| 260 | -1.29 | -11.227154047 | 11.49 | 13.35 | 5.8 | 8303 | 9.79212484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 10.2 | 0.1 | 0.99 | 10.11 | 10.2 | 10.11 | 608 |
| 1721683740 | 10.1 | 0 | 0.00 | 10.02 | 10.1 | 10.02 | 2200 |
| 1721424360 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1721337960 | 10.1 | 0 | 0.00 | 10.02 | 10.1 | 10.02 | 1123 |
| 1721251320 | 10.1 | 0.07 | 0.70 | 10.05 | 10.1 | 10.05 | 400 |
| 1721164920 | 10.03 | 0.15 | 1.52 | 9.99 | 10.04 | 9.99 | 16056 |
| 1721078940 | 9.88 | -0.11 | -1.10 | 9.88 | 9.88 | 9.88 | 9085 |
| 1720819200 | 9.99 | 0.09 | 0.91 | 9.9 | 9.99 | 9.81 | 804 |
| 1720733280 | 9.9 | 0.1 | 1.02 | 9.9 | 9.9 | 9.9 | 100 |
| 1720646880 | 9.8 | 0.08 | 0.82 | 9.72 | 9.8 | 9.66 | 17589 |
| 1720560540 | 9.72 | 0 | 0.00 | 9.72 | 9.72 | 9.72 | 600 |
| 1720473600 | 9.72 | 0 | 0.00 | 9.65 | 9.72 | 9.65 | 850 |
| 1720214640 | 9.72 | -0.06 | -0.61 | 9.76 | 9.76 | 9.66 | 10495 |
| 1720042140 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1719955740 | 9.78 | 0 | 0.00 | 9.77 | 9.78 | 9.76 | 3200 |
| 1719868980 | 9.78 | 0.02 | 0.17 | 9.76 | 9.78 | 9.76 | 1500 |
| 1719610020 | 9.7635 | -0.04 | -0.37 | 9.75 | 9.7635 | 9.75 | 4106 |
| 1719523200 | 9.8 | 0.05 | 0.51 | 9.66 | 9.8 | 9.66 | 2434 |
| 1719437040 | 9.75 | 0 | 0.00 | 9.66 | 9.75 | 9.66 | 771 |
| 1719350820 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719264420 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719005220 | 9.75 | 0.1 | 1.04 | 9.75 | 9.75 | 9.75 | 100 |
| 1718918640 | 9.65 | -0.04 | -0.41 | 9.71 | 9.74 | 9.65 | 16200 |
| 1718745900 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1718659500 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1718400300 | 9.69 | -0.07 | -0.72 | 9.77 | 9.7899999 | 9.673 | 5700 |
| 1718314140 | 9.76 | 0.01 | 0.10 | 9.76 | 9.76 | 9.76 | 1626 |
| 1718227380 | 9.75 | -0.25 | -2.50 | 9.67 | 9.99 | 9.65 | 6552 |
| 1718141340 | 10 | 0 | 0.00 | 9.66 | 10 | 9.66 | 200 |
| 1718054880 | 10 | 0.2 | 2.04 | 9.65 | 10 | 9.65 | 2800 |
| 1717795800 | 9.8 | 0.15 | 1.55 | 9.65 | 9.8 | 9.65 | 10150 |
| 1717709400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 32 |
| 1717622460 | 9.65 | -0.35 | -3.50 | 9.81 | 9.84 | 9.65 | 3532 |
| 1717536360 | 10 | 0 | 0.00 | 9.8 | 10 | 9.8 | 2000 |
| 1717450140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717190940 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717104540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717018140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1716931740 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 10 | 645 |
| 1716585840 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 472 |
| 1716499200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1716412800 | 10.1 | 0.01 | 0.10 | 10.1 | 10.1 | 10.1 | 100 |
| 1716326940 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1716240540 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1715981340 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1715894940 | 10.09 | -0.01 | -0.10 | 9.8375 | 10.09 | 9.75 | 4766 |
| 1715808000 | 10.1 | 0.6 | 6.32 | 9.49 | 10.1 | 9.49 | 13725 |
| 1715722140 | 9.5 | 0 | 0.00 | 9.55 | 9.55 | 9.49 | 10936 |
| 1715635200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 7382 |
| 1715376120 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1715289720 | 9.5 | -0.08 | -0.84 | 9.5 | 9.5 | 9.5 | 146 |
| 1715203200 | 9.58 | 0 | 0.00 | 9.5001 | 9.58 | 9.5 | 2407 |
| 1715117340 | 9.5799 | 0 | 0.00 | 9.5799 | 9.5799 | 9.5799 | 0 |
| 1715030940 | 9.5799 | 0 | 0.00 | 9.5799 | 9.5799 | 9.5799 | 0 |
| 1714771740 | 9.5799 | 0.2 | 2.13 | 9.5999 | 9.5999 | 9.5799 | 240 |
| 1714685340 | 9.38 | -0.21 | -2.19 | 9.41 | 9.59 | 9.35 | 5835 |
| 1714599000 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1714512600 | 9.59 | -0.01 | -0.10 | 9.4 | 9.59 | 9.35 | 2514 |
| 1714425720 | 9.6 | 0.1 | 1.05 | 9.465 | 9.6 | 9.465 | 784 |
| 1714166580 | 9.5 | 0 | 0.00 | 9.41 | 9.5033 | 9.31 | 14459 |
| 1714080420 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1713994020 | 9.5 | -0.1 | -1.04 | 9.5 | 9.5 | 9.5 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
