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 (%)
Feb 27, 2015 0.0700 0.0840 0.0700 0.0840 2,250 +0.01(+20.00%)
Feb 26, 2015 0.0700 0.0810 0.0700 0.0700 26,800 -0.02(-22.22%)
Feb 24, 2015 0.0900 0.0900 0.0900 0 +0.00(+2.27%)
Feb 23, 2015 0.0720 0.0880 0.0720 0.0880 3,000 +0.02(+25.71%)
Feb 20, 2015 0.0700 0.0700 0.0700 0.0700 8,000 -0.03(-30.00%)
Feb 19, 2015 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Feb 18, 2015 0.0850 0.1000 0.0850 0.1000 12,650 +0.00(+3.09%)
Feb 17, 2015 0.0970 0.0970 0.0970 0.0970 2,000 +0.00(+0.00%)
Feb 12, 2015 0.0970 0.0970 0.0970 0 +0.03(+38.57%)
Feb 11, 2015 0.0730 0.0730 0.0700 0.0700 5,800 -0.00(-4.11%)
Feb 09, 2015 0.0730 0.0730 0.0730 0 -0.02(-24.74%)
Feb 06, 2015 0.0800 0.0970 0.0800 0.0970 1,400 +0.01(+7.78%)
Feb 04, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 03, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 02, 2015 0.1000 0.1000 0.0800 0.0800 4,300 -0.02(-17.53%)
Jan 29, 2015 0.0970 0.0970 0.0970 0 +0.02(+21.10%)
Jan 28, 2015 0.0801 0.0801 0.0801 0.0801 400 -0.01(-11.00%)
Jan 27, 2015 0.0900 0.0900 0.0800 0.0900 47,904 +0.01(+12.50%)
Jan 26, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jan 23, 2015 0.0800 0.0800 0.0800 0.0800 13,644 +0.00(+0.00%)
Jan 22, 2015 0.0800 0.0800 0.0800 0.0800 169 +0.00(+0.00%)
Jan 21, 2015 0.0800 0.0800 0.0800 0.0800 9,956 +0.01(+6.67%)
Jan 16, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 15, 2015 0.0860 0.0860 0.0800 0.0800 23,000 -0.01(-6.98%)
Jan 14, 2015 0.0800 0.0860 0.0700 0.0860 8,000 -0.00(-3.37%)
Jan 13, 2015 0.0890 0 +0.02(+27.14%)
Jan 12, 2015 0.0700 0.0700 0.0700 0.0700 1,932 -0.02(-21.35%)
Jan 08, 2015 0.0890 0.0890 0.0890 0 +0.02(+27.14%)
Jan 07, 2015 0.0810 0.0810 0.0700 0.0700 11,100 -0.01(-12.50%)
Jan 06, 2015 0.0900 0.0900 0.0630 0.0800 19,252 +0.02(+26.98%)
Jan 02, 2015 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
Dec 31, 2014 0.0630 0.0630 0.0630 0 -0.03(-30.00%)
Dec 30, 2014 0.0630 0.0900 0.0630 0.0900 1,590 +0.00(+0.00%)
Dec 23, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 19, 2014 0.0900 0.0900 0.0900 0 +0.03(+45.16%)
Dec 18, 2014 0.0620 0.0620 0.0620 0.0620 5,000 -0.02(-26.19%)
Dec 17, 2014 0.0561 0.0840 0.0561 0.0840 14,000 +0.00(+0.00%)
Dec 15, 2014 0.0700 0.0840 0.0560 0.0840 71,151 +0.01(+20.00%)
Dec 12, 2014 0.0700 0.0700 0.0700 0.0700 5,566 +0.00(+0.00%)
Dec 11, 2014 0.0700 0.0700 0.0700 0.0700 10,000 -0.02(-25.53%)
Dec 10, 2014 0.0760 0.0940 0.0700 0.0940 1,400 +0.00(+4.44%)
Dec 09, 2014 0.0700 0.0900 0.0700 0.0900 16,550 -0.01(-10.00%)
Dec 08, 2014 0.0660 0.1000 0.0660 0.1000 30,508 +0.03(+42.86%)
Dec 05, 2014 0.0700 0.0972 0.0700 0.0700 11,853 -0.03(-28.57%)
Dec 04, 2014 0.0660 0.0980 0.0660 0.0980 2,000 +0.00(+0.00%)
Dec 03, 2014 0.0700 0.0980 0.0700 0.0980 6,500 +0.02(+28.95%)
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.