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 31, 2024 20 +0.00(+0.00%)
May 30, 2024 0.0779 0.0779 0.0779 0.0779 210 -0.00(-0.89%)
May 29, 2024 0.0734 0.0786 0.0734 0.0786 1,690 +0.01(+9.17%)
May 28, 2024 0.0720 0.0720 0.0720 0.0720 550 +0.00(+1.41%)
May 24, 2024 0.0710 0.0710 0.0710 0.0710 10,000 -0.00(-0.56%)
May 23, 2024 0.0714 0.0714 0.0714 0.0714 1,500 -0.01(-10.64%)
May 21, 2024 0.0799 72 +0.01(+17.50%)
May 20, 2024 0.0731 0.0731 0.0680 0.0680 26,000 -0.01(-11.23%)
May 17, 2024 0.0766 0.0766 0.0766 0.0766 749 -0.00(-4.25%)
May 15, 2024 0.0800 0 +0.01(+9.44%)
May 14, 2024 0.0731 0.0799 0.0731 0.0731 17,100 -0.01(-8.51%)
May 13, 2024 0.0700 0.0799 0.0680 0.0799 25,250 +0.00(+0.00%)
May 09, 2024 0.0799 50 +0.00(+0.00%)
May 08, 2024 0.0799 0.0799 0.0799 0.0799 2,030 +0.01(+17.16%)
May 07, 2024 0.0700 0.0740 0.0680 0.0682 52,259 -0.01(-8.95%)
May 06, 2024 0.0800 0.0800 0.0700 0.0749 3,200 +0.00(+5.64%)
May 03, 2024 0.0730 0.0730 0.0709 0.0709 27,800 +0.00(+1.14%)
May 02, 2024 0.0701 0.0701 0.0701 0.0701 1,000 -0.00(-0.57%)
Apr 29, 2024 0.0705 1 -0.00(-0.84%)
Apr 25, 2024 0.0711 0 +0.00(+0.14%)
Apr 24, 2024 0.0710 0.0710 0.0710 0.0710 1,000 -0.01(-8.97%)
Apr 23, 2024 0.0849 0.0849 0.0780 0.0780 1,100 +0.00(+1.83%)
Apr 22, 2024 0.0780 0.0849 0.0710 0.0766 12,325 -0.01(-7.15%)
Apr 19, 2024 0.0723 0.0825 0.0701 0.0825 10,500 -0.00(-2.83%)
Apr 16, 2024 0.0849 0 -0.00(-0.12%)
Apr 12, 2024 0.0850 0 +0.01(+6.25%)
Apr 10, 2024 0.0800 0 +0.00(+0.00%)
Apr 09, 2024 0.0800 0.0800 0.0800 0.0800 1,411 +0.00(+5.96%)
Apr 08, 2024 0.0700 0.0800 0.0700 0.0755 4,274 -0.00(-5.63%)
Apr 05, 2024 0.0849 0.0849 0.0700 0.0800 11,775 -0.00(-5.77%)
Apr 04, 2024 0.0990 0.0990 0.0777 0.0849 129,499 -0.01(-11.65%)
Apr 03, 2024 0.0990 0.0990 0.0900 0.0961 2,089 +0.00(+3.22%)
Apr 01, 2024 0.0931 0 +0.00(+3.33%)
Mar 28, 2024 0.0990 0.0990 0.0901 0.0901 1,500 -0.00(-0.22%)
Mar 27, 2024 0.0951 0.0951 0.0903 0.0903 1,600 +0.00(+0.22%)
Mar 26, 2024 0.0901 0.0901 0.0901 0.0901 501 -0.01(-9.90%)
Mar 25, 2024 0.1050 0.1050 0.1000 0.1000 3,650 +0.01(+10.99%)
Mar 21, 2024 0.0901 0 -0.00(-0.22%)
Mar 19, 2024 0.0903 75 -0.01(-6.04%)
Mar 18, 2024 0.0961 0.1076 0.0961 0.0961 12,850 -0.01(-8.48%)
Mar 13, 2024 0.1050 0 +0.01(+10.41%)
Mar 12, 2024 0.0951 0.0951 0.0951 0.0951 1,746 -0.00(-3.94%)
Mar 11, 2024 0.0990 0.0990 0.0951 0.0990 8,700 -0.00(-1.00%)
Mar 08, 2024 0.0900 0.1000 0.0900 0.1000 73,144 +0.02(+23.30%)
Mar 07, 2024 0.0900 0.0900 0.0710 0.0811 10,414 -0.00(-4.59%)
Mar 04, 2024 0.0850 1 -0.00(-5.56%)
Mar 01, 2024 0.0900 0.0900 0.0900 0.0900 1,457 +0.00(+0.00%)
Feb 29, 2024 0.0950 0.1000 0.0900 0.0900 32,450 +0.00(+0.00%)
Feb 28, 2024 0.0950 0.0950 0.0900 0.0900 23,193 -0.01(-10.00%)
Feb 27, 2024 0.0950 0.1000 0.0900 0.1000 11,255 +0.01(+11.11%)
Feb 26, 2024 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.00%)
Feb 23, 2024 0.1000 0.1000 0.1000 0.1000 1,510 +0.01(+16.28%)
Feb 22, 2024 0.0874 0.0874 0.0860 0.0860 2,493 +0.00(+1.18%)
Feb 21, 2024 0.0850 0.0850 0.0850 0.0850 3,000 -0.01(-14.14%)
Feb 20, 2024 0.0850 0.0990 0.0850 0.0990 51,078 +0.00(+0.00%)
Feb 16, 2024 0.0860 0.0990 0.0860 0.0990 10,300 +0.01(+10.00%)
Feb 15, 2024 0.0900 0.0900 0.0900 0.0900 1,400 -0.01(-10.00%)
Feb 13, 2024 0.1000 0 +0.00(+0.00%)
Feb 12, 2024 0.0851 0.1000 0.0851 0.1000 4,200 +0.01(+10.99%)
Feb 08, 2024 0.0901 0 +0.00(+0.11%)
Feb 07, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 06, 2024 0.1000 0.1000 0.0850 0.0900 20,100 -0.01(-10.00%)
Feb 05, 2024 0.1000 0.1000 0.0900 0.1000 25,326 +0.01(+11.11%)
Feb 02, 2024 0.0830 0.0900 0.0830 0.0900 11,099 +0.00(+1.12%)
Feb 01, 2024 0.0890 0.0890 0.0890 0.0890 1,535 +0.01(+7.23%)
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%)
Nov 02, 2023 0.0869 0.0870 0.0634 0.0855 4,350 -0.00(-1.84%)
Oct 31, 2023 0.0871 0 -0.00(-0.34%)
Oct 30, 2023 0.0910 0.0910 0.0620 0.0874 15,582 -0.00(-4.27%)
Oct 26, 2023 0.0913 0 +0.02(+26.81%)
Oct 25, 2023 0.0710 0.0720 0.0710 0.0720 20,180 -0.03(-26.08%)
Oct 24, 2023 0.0931 0.0986 0.0730 0.0974 1,740 +0.00(+0.41%)
Oct 23, 2023 0.0989 0.0989 0.0970 0.0970 1,625 +0.01(+14.39%)
Oct 20, 2023 0.0711 0.0889 0.0710 0.0848 97,179 -0.01(-14.34%)
Oct 19, 2023 0.0720 0.0990 0.0720 0.0990 32,453 +0.00(+0.20%)
Oct 18, 2023 0.0990 0.0990 0.0710 0.0988 20,500 -0.00(-1.10%)
Oct 17, 2023 0.0720 0.0999 0.0720 0.0999 417 +0.00(+0.30%)
Oct 16, 2023 0.0888 0.0996 0.0800 0.0996 28,554 -0.00(-0.40%)
Oct 13, 2023 0.0990 0.1000 0.0950 0.1000 11,878 +0.01(+12.23%)
Oct 12, 2023 0.0800 0.0891 0.0800 0.0891 1,200 +0.01(+11.37%)
Oct 11, 2023 0.0866 0.0866 0.0800 0.0800 35,510 +0.00(+0.00%)
Oct 10, 2023 0.0989 0.0990 0.0800 0.0800 936 +0.00(+0.00%)
Oct 09, 2023 0.0800 0.0800 0.0800 0.0800 13,450 +0.00(+2.83%)
Oct 06, 2023 0.0800 0.0989 0.0778 0.0778 10,620 -0.03(-25.83%)
Oct 05, 2023 0.1048 0.1049 0.1048 0.1049 520 +0.02(+31.12%)
Oct 04, 2023 0.0800 0.0800 0.0800 0.0800 5,050 +0.00(+0.00%)
Oct 03, 2023 0.0800 0.0800 0.0800 0.0800 2,250 -0.00(-5.66%)
Oct 02, 2023 0.0800 0.0848 0.0800 0.0848 12,101 +0.01(+13.07%)
Sep 29, 2023 0.0801 0.0830 0.0706 0.0750 80,335 -0.02(-19.44%)
Sep 26, 2023 0.0931 0 -0.01(-5.96%)
Sep 25, 2023 0.0990 0.0990 0.0990 0.0990 1,500 +0.01(+11.24%)
Sep 22, 2023 0.0890 0.0890 0.0890 0.0890 1,000 -0.00(-0.56%)
Sep 21, 2023 0.0848 0.0895 0.0848 0.0895 3,918 +0.01(+9.82%)
Sep 19, 2023 0.0815 0 -0.01(-7.91%)
Sep 18, 2023 0.1098 0.1098 0.0885 0.0885 20,472 -0.02(-19.40%)
Sep 13, 2023 0.1098 40 +0.00(+0.00%)
Sep 12, 2023 0.1000 0.1098 0.0900 0.1098 4,410 +0.01(+9.80%)
Sep 11, 2023 0.1000 0.1000 0.1000 0.1000 100 +0.01(+5.26%)
Sep 08, 2023 0.1050 0.1050 0.0950 0.0950 16,440 -0.01(-9.52%)
Sep 07, 2023 0.1100 0.1100 0.1050 0.1050 26,942 +0.01(+7.14%)
Sep 06, 2023 0.0980 0.1099 0.0980 0.0980 1,273 +0.00(+2.08%)
Sep 05, 2023 0.0970 0.1108 0.0960 0.0960 23,850 -0.00(-0.52%)
Sep 01, 2023 0.1200 0.1250 0.0820 0.0965 90,893 -0.02(-13.84%)
Aug 31, 2023 0.1100 0.1250 0.0960 0.1120 16,366 +0.00(+2.38%)
Aug 30, 2023 0.1100 0.1249 0.0960 0.1094 10,488 -0.00(-0.55%)
Aug 29, 2023 0.1060 0.1100 0.1060 0.1100 46,626 +0.01(+14.58%)
Aug 28, 2023 0.1013 0.1013 0.0960 0.0960 25,000 +0.00(+0.00%)
Aug 25, 2023 0.0972 0.0972 0.0960 0.0960 14,735 -0.00(-4.76%)
Aug 24, 2023 0.0960 0.1008 0.0960 0.1008 9,600 +0.00(+2.86%)
Aug 23, 2023 0.0960 0.1300 0.0960 0.0980 30,320 -0.00(-2.00%)
Aug 22, 2023 0.0900 0.1000 0.0900 0.1000 2,375 +0.01(+11.11%)
Aug 21, 2023 0.1250 0.1400 0.0900 0.0900 2,400 +0.00(+0.00%)
Aug 18, 2023 0.0800 0.0900 0.0800 0.0900 5,200 +0.00(+5.39%)
Aug 17, 2023 0.0854 0.0854 0.0854 0.0854 1,100 -0.01(-14.60%)
Aug 16, 2023 0.1000 0.1000 0.0990 0.1000 8,950 +0.00(+0.00%)
Aug 15, 2023 0.1000 0.1000 0.1000 0.1000 1,100 +0.01(+11.11%)
Aug 14, 2023 0.0900 0.0900 0.0900 0.0900 600 -0.01(-6.44%)
Aug 11, 2023 0.0900 0.1000 0.0864 0.0962 702 +0.00(+2.56%)
Aug 10, 2023 0.1230 0.1298 0.0900 0.0938 18,700 -0.00(-1.26%)
Aug 09, 2023 0.0950 0.1012 0.0950 0.0950 22,666 +0.01(+8.82%)
Aug 08, 2023 0.0947 0.1100 0.0800 0.0873 6,920 -0.02(-14.91%)
Aug 07, 2023 0.0800 0.1100 0.0800 0.1026 5,372 +0.00(+1.08%)
Aug 04, 2023 0.1015 0.1027 0.1015 0.1015 920 -0.00(-0.39%)
Aug 03, 2023 0.0914 0.1019 0.0914 0.1019 1,350 +0.00(+3.03%)
Aug 01, 2023 0.0989 0 -0.00(-1.10%)
Jul 31, 2023 0.0926 0.1100 0.0875 0.1000 12,108 +0.01(+11.11%)
Jul 28, 2023 0.0900 0.0900 0.0900 0.0900 9,990 +0.00(+5.88%)
Jul 27, 2023 0.0884 0.0910 0.0810 0.0850 7,550 +0.01(+6.25%)
Jul 26, 2023 0.1065 0.1065 0.0800 0.0800 164,117 -0.02(-15.88%)
Jul 25, 2023 0.0950 0.1100 0.0950 0.0951 32,274 +0.00(+0.11%)
Jul 24, 2023 0.0997 0.0999 0.0900 0.0950 3,847 +0.00(+4.05%)
Jul 21, 2023 0.0700 0.1000 0.0700 0.0913 64,320 +0.00(+2.93%)
Jul 20, 2023 0.0887 0.0887 0.0887 0.0887 203 -0.01(-7.80%)
Jul 19, 2023 0.1000 0.1000 0.0959 0.0962 24,320 -0.00(-1.33%)
Jul 18, 2023 0.1038 0.1100 0.0950 0.0975 13,912 +0.00(+3.72%)
Jul 17, 2023 0.0940 0.0940 0.0940 0.0940 8,903 +0.00(+0.11%)
Jul 14, 2023 0.0800 0.1100 0.0800 0.0939 17,624 -0.01(-8.21%)
Jul 13, 2023 0.1100 0.1230 0.1023 0.1023 4,464 -0.01(-5.63%)
Jul 12, 2023 0.1450 0.1450 0.0800 0.1084 9,995 +0.01(+8.40%)
Jul 11, 2023 0.1171 0.1500 0.0801 0.1000 58,810 +0.01(+17.10%)
Jul 10, 2023 0.0854 0.0854 0.0854 0.0854 7,500 -0.01(-12.68%)
Jul 07, 2023 0.0998 0.1200 0.0750 0.0978 25,215 -0.00(-2.00%)
Jul 06, 2023 0.0810 0.1200 0.0660 0.0998 121,161 +0.02(+24.75%)
Jul 05, 2023 0.0780 0.0800 0.0720 0.0800 21,465 +0.01(+11.11%)
Jul 03, 2023 0.0720 0.0720 0.0720 0.0720 27,027 -0.00(-3.49%)
Jun 29, 2023 0.0746 17 -0.01(-6.75%)
Jun 28, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+5.96%)
Jun 26, 2023 0.0755 25 +0.00(+6.34%)
Jun 23, 2023 0.0710 0.0710 0.0710 0.0710 300 -0.01(-11.25%)
Jun 22, 2023 0.0755 0.0800 0.0755 0.0800 9,840 +0.01(+9.29%)
Jun 21, 2023 0.0733 0.0755 0.0732 0.0732 4,000 -0.00(-2.40%)
Jun 20, 2023 0.0750 0.0750 0.0750 0.0750 20,160 -0.00(-0.66%)
Jun 16, 2023 0.0710 0.0755 0.0710 0.0755 1,957 +0.00(+0.00%)
Jun 15, 2023 0.0710 0.0800 0.0710 0.0755 4,300 +0.00(+6.34%)
Jun 14, 2023 0.0710 0.0710 0.0710 0.0710 603 -0.00(-5.96%)
Jun 13, 2023 0.0755 0.0800 0.0755 0.0755 15,250 +0.00(+0.00%)
Jun 12, 2023 0.0755 0.0755 0.0755 0.0755 166 +0.00(+0.00%)
Jun 09, 2023 0.0755 0.0755 0.0755 0.0755 350 +0.00(+4.86%)
Jun 08, 2023 0.0800 0.0800 0.0710 0.0720 38,350 -0.00(-4.00%)
Jun 06, 2023 0.0750 0 +0.00(+6.84%)
Jun 05, 2023 0.0800 0.0800 0.0702 0.0702 31,264 -0.01(-12.25%)
Jun 02, 2023 0.0790 0.0800 0.0720 0.0800 179,823 +0.00(+1.27%)
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.