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

Patriot Gold Corp (OP: PGOL )

0.0681 -0.0098 (-12.58%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 31, 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 (%)
Dec 31, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 30, 2015 0.0900 0.0900 0.0800 0.0800 13,990 -0.01(-11.11%)
Dec 29, 2015 0.0900 0.0900 0.0800 0.0900 8,637 +0.01(+12.50%)
Dec 28, 2015 0.0800 0.0800 0.0800 0.0800 2,560 +0.00(+0.00%)
Dec 24, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2015 0.0550 0.0890 0.0550 0.0800 5,822 +0.00(+0.00%)
Dec 22, 2015 0.0717 0.0890 0.0717 0.0800 1,950 -0.01(-9.09%)
Dec 21, 2015 0.0870 0.0880 0.0870 0.0880 20,000 +0.00(+1.15%)
Dec 18, 2015 0.0860 0.0870 0.0860 0.0870 8,762 +0.01(+20.67%)
Dec 17, 2015 0.0710 0.0880 0.0710 0.0721 9,100 +0.00(+1.55%)
Dec 16, 2015 0.0700 0.0860 0.0700 0.0710 12,800 -0.01(-8.97%)
Dec 14, 2015 0.0780 0.0780 0.0780 0 -0.01(-11.26%)
Dec 11, 2015 0.0750 0.0879 0.0750 0.0879 3,500 +0.00(+2.21%)
Dec 10, 2015 0.0860 0.0860 0.0700 0.0860 10,575 +0.00(+0.00%)
Dec 09, 2015 0.0860 0.0860 0.0675 0.0860 4,500 -0.00(-1.15%)
Dec 08, 2015 0.0865 0.0870 0.0625 0.0870 26,500 +0.00(+0.58%)
Dec 07, 2015 0.0899 0.0899 0.0615 0.0865 19,205 +0.01(+7.99%)
Dec 04, 2015 0.0880 0.0880 0.0801 0.0801 40,000 -0.01(-8.98%)
Dec 03, 2015 0.0850 0.0880 0.0850 0.0880 20,636 +0.00(+4.08%)
Dec 02, 2015 0.0715 0.0846 0.0715 0.0846 3,600 -0.00(-1.69%)
Dec 01, 2015 0.0900 0.0900 0.0860 0.0860 27,300 +0.00(+0.00%)
Nov 30, 2015 0.0850 0.0900 0.0850 0.0860 40,100 +0.00(+1.18%)
Nov 27, 2015 0.0850 0.0850 0.0850 0.0850 5,100 -0.00(-2.30%)
Nov 25, 2015 0.0870 0.0870 0.0870 0 +0.00(+6.10%)
Nov 24, 2015 0.0820 0.0820 0.0820 0.0820 15,000 +0.01(+9.19%)
Nov 23, 2015 0.0751 0.0751 6,040 -0.00(-6.13%)
Nov 20, 2015 0.0770 0.0800 0.0750 0.0800 72,560 +0.01(+12.68%)
Nov 19, 2015 0.0770 0.0770 0.0710 0.0710 12,568 -0.01(-6.58%)
Nov 18, 2015 0.0760 0.0760 0.0760 0.0760 18,800 +0.00(+0.00%)
Nov 17, 2015 0.0700 0.0780 0.0700 0.0760 37,722 +0.00(+5.56%)
Nov 16, 2015 0.0780 0.0780 0.0720 0.0720 30,534 -0.00(-4.00%)
Nov 13, 2015 0.0700 0.0760 0.0700 0.0750 124,261 +0.00(+4.17%)
Nov 12, 2015 0.0740 0.0740 0.0720 0.0720 21,500 +0.00(+2.86%)
Nov 11, 2015 0.0700 0.0740 0.0700 0.0700 53,740 +0.00(+0.00%)
Nov 10, 2015 0.0700 0.0700 0.0658 0.0700 27,550 +0.00(+0.00%)
Nov 09, 2015 0.0700 0.0700 0.0700 0.0700 15,900 +0.00(+0.00%)
Nov 05, 2015 0.0700 0.0700 0.0700 0 +0.01(+22.81%)
Nov 03, 2015 0.0570 0.0570 0.0570 0 +0.00(+3.64%)
Nov 02, 2015 0.0570 0.0650 0.0550 0.0550 26,500 -0.00(-3.34%)
Oct 30, 2015 0.0700 0.0700 0.0501 0.0569 250,714 -0.01(-18.71%)
Oct 29, 2015 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Oct 28, 2015 0.0600 0.0700 0.0600 0.0700 25,561 +0.00(+6.06%)
Oct 27, 2015 0.0650 0.0660 0.0650 0.0660 20,000 +0.00(+0.00%)
Oct 23, 2015 0.0660 0.0660 0.0660 0 -0.00(-1.49%)
Oct 21, 2015 0.0670 0.0670 0.0670 0 +0.00(+3.08%)
Oct 20, 2015 0.0590 0.0650 0.0590 0.0650 8,001 +0.00(+0.00%)
Oct 19, 2015 0.0600 0.0650 0.0575 0.0650 114,550 +0.01(+8.33%)
Oct 16, 2015 0.0600 0.0600 0.0600 0.0600 1,650 +0.00(+4.35%)
Oct 15, 2015 0.0600 0.0600 0.0575 0.0575 8,429 +0.00(+4.55%)
Oct 14, 2015 0.0540 0.0600 0.0530 0.0550 139,329 +0.00(+3.77%)
Oct 13, 2015 0.0500 0.0530 0.0500 0.0530 10,226 +0.00(+0.00%)
Oct 12, 2015 0.0530 0.0530 0.0530 0.0530 2,000 +0.01(+26.19%)
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.