Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot Gold Corp (OP: PGOL )

0.0779 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0975 0.0975 0.0830 0.0830 67,971 -0.00(-0.24%)
Jan 30, 2024 0.0850 0.0850 0.0832 0.0832 2,352 -0.02(-16.80%)
Jan 29, 2024 0.1000 0.1000 0.1000 0.1000 10,070 +0.01(+13.38%)
Jan 26, 2024 0.0980 0.0980 0.0853 0.0882 2,351 -0.01(-10.00%)
Jan 25, 2024 0.0980 0.0980 0.0980 0.0980 1,495 +0.00(+0.00%)
Jan 24, 2024 0.0893 0.0980 0.0890 0.0980 110,598 +0.02(+20.84%)
Jan 23, 2024 0.0811 0.0811 0.0811 0.0811 2,448 -0.01(-12.32%)
Jan 22, 2024 0.0925 0.0925 0.0925 0.0925 4,522 +0.01(+8.44%)
Jan 18, 2024 0.0853 25 +0.01(+13.28%)
Jan 17, 2024 0.0750 0.0753 0.0750 0.0753 6,805 +0.00(+0.13%)
Jan 16, 2024 0.0877 0.0928 0.0752 0.0752 77,715 -0.01(-14.06%)
Jan 12, 2024 0.0830 0.0876 0.0830 0.0875 41,146 +0.01(+9.37%)
Jan 11, 2024 0.0835 0.0835 0.0650 0.0800 28,468 +0.01(+6.67%)
Jan 10, 2024 0.0743 0.0750 0.0700 0.0750 7,015 +0.00(+7.14%)
Jan 09, 2024 0.0780 0.0780 0.0700 0.0700 100,141 -0.01(-10.26%)
Jan 08, 2024 0.0700 0.0800 0.0700 0.0780 121,601 +0.00(+0.00%)
Jan 05, 2024 0.0780 0.0780 0.0780 0.0780 1,000 +0.00(+0.00%)
Jan 04, 2024 0.0780 0.0780 0.0650 0.0780 7,361 -0.00(-2.50%)
Dec 29, 2023 0.0800 0 -0.00(-1.23%)
Dec 27, 2023 0.0810 0 +0.00(+2.53%)
Dec 26, 2023 0.0800 0.0800 0.0790 0.0790 4,100 +0.01(+12.86%)
Dec 22, 2023 0.0800 0.0800 0.0700 0.0700 45,623 -0.01(-9.09%)
Dec 21, 2023 0.0727 0.0770 0.0656 0.0770 9,412 +0.00(+2.67%)
Dec 20, 2023 0.0750 0.0750 0.0750 0.0750 1,640 -0.01(-6.83%)
Dec 19, 2023 0.0680 0.0809 0.0680 0.0805 451,824 -0.00(-0.62%)
Dec 18, 2023 0.0810 0.0810 0.0600 0.0810 152,469 +0.00(+0.00%)
Dec 15, 2023 0.0688 0.0810 0.0688 0.0810 562 +0.02(+35.00%)
Dec 14, 2023 0.0600 0.0680 0.0600 0.0600 4,597 -0.00(-4.00%)
Dec 13, 2023 0.0620 0.0699 0.0546 0.0625 42,838 -0.00(-3.85%)
Dec 12, 2023 0.0650 0.0650 0.0650 0.0650 2,550 +0.00(+3.17%)
Dec 11, 2023 0.0633 0.0633 0.0630 0.0630 2,500 -0.01(-11.52%)
Dec 08, 2023 0.0547 0.0712 0.0545 0.0712 20,009 -0.01(-8.37%)
Dec 07, 2023 0.0777 0.0777 0.0777 0.0777 1,750 +0.02(+46.33%)
Dec 06, 2023 0.0654 0.0654 0.0531 0.0531 3,155 -0.01(-18.31%)
Dec 05, 2023 0.0650 0.0650 0.0650 0.0650 4,250 -0.00(-5.52%)
Dec 04, 2023 0.0688 0.0688 0.0688 0.0688 140 -0.01(-7.77%)
Nov 30, 2023 0.0746 0 +0.00(+0.00%)
Nov 29, 2023 0.0850 0.0850 0.0746 0.0746 1,640 -0.01(-12.24%)
Nov 28, 2023 0.0850 0.0850 0.0850 0.0850 2,352 +0.01(+12.29%)
Nov 27, 2023 0.0636 0.0870 0.0581 0.0757 99,100 -0.01(-13.49%)
Nov 24, 2023 0.0875 0.0875 0.0875 0.0875 3,000 +0.02(+25.00%)
Nov 22, 2023 0.0700 0.0700 0.0700 0.0700 1,505 +0.00(+0.00%)
Nov 21, 2023 0.0700 0.0780 0.0553 0.0700 38,511 +0.00(+0.00%)
Nov 20, 2023 0.0700 0.0772 0.0700 0.0700 23,005 +0.00(+0.00%)
Nov 17, 2023 0.0663 0.0700 0.0663 0.0700 618 -0.01(-10.26%)
Nov 16, 2023 0.0660 0.0780 0.0660 0.0780 5,600 -0.00(-2.26%)
Nov 15, 2023 0.0650 0.0875 0.0650 0.0798 19,016 +0.01(+7.11%)
Nov 14, 2023 0.0721 0.0790 0.0721 0.0745 50,247 +0.00(+3.76%)
Nov 13, 2023 0.0718 0.0772 0.0718 0.0718 5,008 +0.00(+0.00%)
Nov 09, 2023 0.0718 50 -0.00(-1.64%)
Nov 08, 2023 0.0730 0.0730 0.0730 0.0730 2,794 +0.00(+0.00%)
Nov 07, 2023 0.0875 0.0875 0.0721 0.0730 18,270 -0.01(-7.59%)
Nov 03, 2023 0.0790 0 -0.01(-7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.