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 (%)
May 29, 2015 0.0452 0.0452 0.0450 0.0450 24,000 +0.00(+0.00%)
May 27, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 26, 2015 0.0524 0.0530 0.0500 0.0500 15,253 +0.00(+0.00%)
May 22, 2015 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
May 21, 2015 0.0476 0.0476 0.0470 0.0470 20,000 -0.00(-6.00%)
May 20, 2015 0.0493 0.0500 0.0493 0.0500 65,000 +0.00(+0.20%)
May 19, 2015 0.0500 0.0500 0.0499 0.0499 31,250 +0.00(+1.18%)
May 18, 2015 0.0538 0.0538 0.0485 0.0493 123,800 -0.00(-8.50%)
May 15, 2015 0.0500 0.0550 0.0500 0.0539 63,888 -0.00(-2.00%)
May 14, 2015 0.0547 0.0569 0.0540 0.0550 96,000 -0.00(-8.33%)
May 13, 2015 0.0600 0.0600 0.0570 0.0600 74,000 -0.00(-6.25%)
May 12, 2015 0.0680 0.0699 0.0593 0.0640 419,563 -0.01(-16.88%)
May 11, 2015 0.0700 0.0770 0.0650 0.0770 124,950 +0.01(+10.00%)
May 08, 2015 0.0630 0.0700 0.0611 0.0700 37,456 +0.01(+11.11%)
May 07, 2015 0.0700 0.0700 0.0630 0.0630 27,050 -0.00(-2.30%)
May 05, 2015 0.0645 0.0645 0.0645 0 -0.01(-7.89%)
May 01, 2015 0.0700 0.0700 0.0700 0 +0.00(+6.87%)
Apr 30, 2015 0.0655 0.0680 0.0655 0.0655 27,750 +0.00(+2.34%)
Apr 29, 2015 0.0640 0.0655 0.0630 0.0640 87,700 -0.01(-8.44%)
Apr 27, 2015 0.0699 0.0699 0.0699 0 +0.00(+0.00%)
Apr 24, 2015 0.0631 0.0699 0.0631 0.0699 21,000 +0.00(+2.79%)
Apr 23, 2015 0.0725 0.0730 0.0680 0.0680 49,946 -0.00(-6.21%)
Apr 22, 2015 0.0750 0.0750 0.0725 0.0725 26,400 -0.01(-6.45%)
Apr 21, 2015 0.0701 0.0775 0.0701 0.0775 5,500 +0.00(+0.00%)
Apr 20, 2015 0.0775 0.0775 0.0775 0.0775 12,126 +0.00(+0.00%)
Apr 16, 2015 0.0775 0.0775 0.0775 0 +0.00(+5.01%)
Apr 15, 2015 0.0738 0.0738 0.0738 0.0738 1,000 -0.00(-1.60%)
Apr 14, 2015 0.0750 0.0775 0.0750 0.0750 51,400 +0.00(+6.01%)
Apr 13, 2015 0.0700 0.0707 0.0700 0.0707 9,950 -0.00(-1.05%)
Apr 10, 2015 0.0655 0.0775 0.0652 0.0715 28,988 +0.01(+9.83%)
Apr 09, 2015 0.0750 0.0750 0.0651 0.0651 11,376 -0.00(-7.00%)
Apr 08, 2015 0.0700 0.0750 0.0700 0.0700 49,516 -0.00(-6.67%)
Apr 07, 2015 0.0749 0.0749 0.0700 0.0750 10,600 -0.01(-6.25%)
Apr 06, 2015 0.0700 0.0800 0.0690 0.0800 55,000 +0.01(+14.29%)
Apr 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 01, 2015 0.1300 0.1300 0.0700 0.0700 14,000 -0.02(-22.22%)
Mar 30, 2015 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Mar 27, 2015 0.0650 0.0650 0.0650 0.0650 110 -0.01(-18.75%)
Mar 26, 2015 0.0900 0.0900 0.0680 0.0800 6,956 +0.01(+17.65%)
Mar 23, 2015 0.0680 0.0680 0.0680 0 -0.01(-11.69%)
Mar 19, 2015 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Mar 18, 2015 0.0770 0.0770 0.0770 0.0770 2,000 +0.01(+13.07%)
Mar 16, 2015 0.0681 0.0681 0.0681 0 -0.02(-20.44%)
Mar 13, 2015 0.0680 0.0900 0.0680 0.0856 7,260 +0.01(+14.13%)
Mar 12, 2015 0.0700 0.0750 0.0700 0.0750 48,818 +0.00(+7.14%)
Mar 11, 2015 0.0700 0.0850 0.0700 0.0700 12,500 -0.02(-22.22%)
Mar 09, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 06, 2015 0.0700 0.0900 0.0700 0.0900 10,050 +0.02(+26.76%)
Mar 05, 2015 0.0700 0.0900 0.0700 0.0710 3,900 -0.02(-19.32%)
Mar 04, 2015 0.0880 0.0880 0.0880 0.0880 1,000 +0.02(+25.53%)
Mar 02, 2015 0.0701 0.0701 0.0701 0 -0.01(-16.55%)
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%)
Dec 02, 2014 0.0760 0.0760 0.0760 0.0760 2,000 -0.02(-24.00%)
Nov 26, 2014 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Nov 25, 2014 0.1050 0.1050 0.0800 0.0800 20,300 -0.02(-23.81%)
Nov 24, 2014 0.0800 0.1050 0.0800 0.1050 24,500 +0.00(+0.00%)
Nov 21, 2014 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+5.00%)
Nov 20, 2014 0.0800 0.1000 0.0800 0.1000 1,100 -0.00(-4.76%)
Nov 18, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 17, 2014 0.0760 0.1000 0.0760 0.1000 3,600 +0.00(+0.81%)
Nov 14, 2014 0.0992 0.0992 0.0992 0.0992 2,000 +0.02(+30.53%)
Nov 11, 2014 0.0760 0.0760 0.0760 0 -0.02(-23.23%)
Nov 10, 2014 0.0760 0.0990 0.0760 0.0990 3,000 +0.01(+16.47%)
Nov 07, 2014 0.0850 0.0850 0.0760 0.0850 38,500 +0.00(+2.41%)
Nov 05, 2014 0.0830 0.0830 0.0830 0 +0.00(+3.75%)
Nov 04, 2014 0.0700 0.0800 0.0700 0.0800 3,500 +0.00(+0.00%)
Oct 31, 2014 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Oct 30, 2014 0.0900 0.0900 0.0650 0.0650 2,570 -0.03(-31.65%)
Oct 29, 2014 0.0927 0.1039 0.0501 0.0951 50,677 +0.01(+5.67%)
Oct 28, 2014 0.0900 0.0900 0.0900 0.0900 1,225 +0.00(+0.00%)
Oct 24, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 23, 2014 0.0929 0.0929 0.0900 0.0900 50,000 +0.00(+0.00%)
Oct 22, 2014 0.0900 0.0929 0.0900 0.0900 70,239 -0.01(-14.29%)
Oct 21, 2014 0.1029 0.1050 0.1029 0.1050 16,200 +0.00(+5.00%)
Oct 20, 2014 0.1001 0.1001 0.1000 0.1000 18,000 -0.00(-4.76%)
Oct 17, 2014 0.1050 0.1059 0.1050 0.1050 34,700 -0.01(-4.63%)
Oct 16, 2014 0.1101 0.1101 0.1101 0.1101 23,000 +0.00(+0.00%)
Oct 15, 2014 0.1101 0.1101 0.1101 0.1101 4,000 +0.00(+0.09%)
Oct 14, 2014 0.1055 0.1300 0.1055 0.1100 8,105 +0.00(+4.27%)
Oct 13, 2014 0.1051 0.1055 0.1051 0.1055 4,500 -0.03(-22.99%)
Oct 10, 2014 0.1100 0.1370 0.1100 0.1370 7,000 +0.03(+24.55%)
Oct 09, 2014 0.1100 0.1100 0.1100 0.1100 30,500 +0.00(+0.00%)
Oct 08, 2014 0.1001 0.1100 0.1000 0.1100 26,540 -0.03(-21.43%)
Oct 07, 2014 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Oct 06, 2014 0.1005 0.1400 0.1001 0.1400 3,000 +0.00(+0.00%)
Oct 03, 2014 0.1001 0.1400 0.1001 0.1400 7,200 +0.03(+21.74%)
Oct 02, 2014 0.1150 0.1150 0.1150 0.1150 14,905 -0.03(-23.23%)
Sep 30, 2014 0.1498 0.1498 0.1498 0 +0.03(+30.26%)
Sep 26, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 25, 2014 0.1150 0.1150 0.1150 0.1150 20,250 +0.00(+0.00%)
Sep 24, 2014 0.1150 0.1150 0.1150 0.1150 27,695 -0.00(-4.17%)
Sep 23, 2014 0.1203 0.1203 0.1200 0.1200 31,000 -0.00(-0.25%)
Sep 22, 2014 0.1203 0.1203 0.1203 0.1203 416 -0.04(-24.81%)
Sep 19, 2014 0.1150 0.1600 0.1150 0.1600 6,600 +0.04(+28.00%)
Sep 16, 2014 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 15, 2014 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Sep 12, 2014 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 11, 2014 0.1200 0.1200 0.1200 0.1200 800 +0.00(+0.00%)
Sep 10, 2014 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-4.84%)
Sep 09, 2014 0.1261 0.1261 0.1261 0.1261 5,000 -0.00(-3.22%)
Sep 08, 2014 0.1303 0.1303 0.1303 0.1303 6,000 +0.00(+0.00%)
Sep 05, 2014 0.1303 0.1303 0.1303 0.1303 8,100 -0.01(-4.89%)
Sep 03, 2014 0.1370 0.1370 0.1370 0 -0.01(-8.67%)
Sep 02, 2014 0.1450 0.1500 0.1450 0.1500 29,379 +0.01(+3.45%)
Aug 29, 2014 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 28, 2014 0.1750 0.1750 0.1450 0.1450 35,000 -0.00(-0.07%)
Aug 26, 2014 0.1451 0.1451 0.1451 63 -0.02(-12.06%)
Aug 22, 2014 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 21, 2014 0.1700 0.1700 0.1410 0.1700 6,000 +0.00(+0.00%)
Aug 20, 2014 0.1700 0.1501 0.1700 6,400 +0.02(+13.26%)
Aug 19, 2014 0.1451 0.1501 0.1451 0.1501 1,600 -0.01(-6.25%)
Aug 15, 2014 0.1601 0.1601 0.1601 0 -0.01(-5.82%)
Aug 14, 2014 0.1600 0.1600 0.1600 0.1700 7,282 +0.00(+0.00%)
Aug 13, 2014 0.1650 0.1700 0.1650 0.1700 9,200 +0.01(+3.03%)
Aug 12, 2014 0.1599 0.1750 0.1599 0.1650 103,500 +0.01(+3.19%)
Aug 11, 2014 0.1550 0.1599 0.1550 0.1599 25,900 +0.00(+3.16%)
Aug 08, 2014 0.1500 0.1500 0.1351 0.1550 53,582 +0.01(+6.90%)
Aug 07, 2014 0.1451 0.1451 0.1450 0.1450 15,594 -0.01(-6.45%)
Aug 06, 2014 0.1550 0.1600 0.1550 0.1550 72,067 +0.01(+3.33%)
Aug 05, 2014 0.1450 0.1500 0.1450 0.1500 33,266 +0.01(+11.03%)
Aug 04, 2014 0.1351 0.1351 0.1351 0.1351 1,000 -0.01(-9.33%)
Aug 01, 2014 0.1500 0.1500 0.1350 0.1490 72,716 +0.01(+6.43%)
Jul 31, 2014 0.1400 0.1400 0.1400 0.1400 20,000 -0.00(-2.78%)
Jul 30, 2014 0.1440 0.1440 0.1440 0.1440 20,000 +0.00(+0.00%)
Jul 29, 2014 0.1442 0.1440 0.1440 11,550 -0.00(-0.14%)
Jul 28, 2014 0.1500 0.1600 0.1442 0.1442 4,566 -0.01(-3.87%)
Jul 25, 2014 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Jul 24, 2014 0.1401 0.1600 0.1401 0.1600 8,500 +0.01(+6.67%)
Jul 23, 2014 0.1450 0.1500 0.1450 0.1500 33,947 -0.01(-3.23%)
Jul 21, 2014 0.1550 0.1550 0.1550 0 +0.01(+6.97%)
Jul 18, 2014 0.1449 0.1449 0.1241 0.1449 300 +0.00(+0.00%)
Jul 17, 2014 0.1350 0.1449 0.1241 0.1449 6,875 +0.00(+0.00%)
Jul 16, 2014 0.1100 0.1498 0.1100 0.1449 19,839 +0.03(+31.73%)
Jul 15, 2014 0.1060 0.1111 0.1060 0.1100 25,275 +0.01(+10.00%)
Jul 14, 2014 0.1550 0.1550 0.1000 0.1000 56,830 -0.03(-20.63%)
Jul 11, 2014 0.1400 0.1400 0.1260 0.1260 29,620 -0.01(-6.67%)
Jul 10, 2014 0.1400 0.1490 0.1350 0.1350 81,500 -0.01(-3.57%)
Jul 09, 2014 0.1390 0.1400 0.1390 0.1400 39,500 +0.00(+0.72%)
Jul 08, 2014 0.1275 0.1390 0.1200 0.1390 66,300 +0.02(+17.80%)
Jul 07, 2014 0.1150 0.1350 0.1150 0.1180 88,000 -0.00(-1.58%)
Jul 01, 2014 0.1199 0.1199 0.1199 0 +0.01(+9.00%)
Jun 30, 2014 0.1100 0.1100 0.1100 0.1100 14,120 +0.00(+0.00%)
Jun 26, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 25, 2014 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-4.55%)
Jun 24, 2014 0.1100 0.1100 0.1100 0.1100 20,200 +0.00(+0.00%)
Jun 23, 2014 0.1100 0.1200 0.1100 0.1100 23,650 -0.00(-0.90%)
Jun 20, 2014 0.1110 0.1110 0.1110 0.1110 400 +0.00(+0.00%)
Jun 19, 2014 0.1200 0.1200 0.1110 0.1110 2,500 -0.01(-7.50%)
Jun 18, 2014 0.1200 0.1250 0.1200 0.1200 13,334 +0.00(+0.00%)
Jun 17, 2014 0.1201 0.1201 0.1200 0.1200 39,566 -0.00(-0.08%)
Jun 16, 2014 0.1201 0.1300 0.1201 0.1201 50,644 -0.00(-3.92%)
Jun 13, 2014 0.1290 0.1350 0.1200 0.1250 91,211 +0.01(+5.04%)
Jun 12, 2014 0.1190 0.1190 0.1190 0.1190 5,000 +0.00(+3.48%)
Jun 11, 2014 0.1190 0.1190 0.1100 0.1150 2,034 -0.00(-3.36%)
Jun 10, 2014 0.1000 0.1190 0.1000 0.1190 110,635 +0.01(+8.68%)
Jun 06, 2014 0.0900 0.1099 0.0900 0.1095 74,396 +0.02(+21.67%)
Jun 05, 2014 0.0900 0.0900 0.0900 0.0900 4,432 -0.00(-1.10%)
Jun 04, 2014 0.0900 0.0999 0.0900 0.0910 82,998 -0.02(-17.20%)
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.