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, 2020 0.0301 0.0449 0.0301 0.0449 17,100 -0.00(-1.97%)
May 28, 2020 0.0458 0.0458 0.0458 3 +0.00(+0.00%)
May 27, 2020 0.0381 0.0458 0.0381 0.0458 200 -0.00(-1.51%)
May 26, 2020 0.0465 0.0465 0.0465 0.0465 5,000 +0.00(+1.09%)
May 22, 2020 0.0330 0.0460 0.0325 0.0460 43,700 -0.00(-2.13%)
May 21, 2020 0.0325 0.0470 0.0325 0.0470 5,775 +0.00(+0.43%)
May 20, 2020 0.0465 0.0468 0.0312 0.0468 45,330 +0.00(+1.74%)
May 19, 2020 0.0444 0.0468 0.0391 0.0460 17,187 -0.00(-1.71%)
May 18, 2020 0.0469 0.0469 0.0313 0.0468 33,861 +0.00(+2.18%)
May 15, 2020 0.0435 0.0458 0.0435 0.0458 24,400 +0.01(+14.21%)
May 14, 2020 0.0277 0.0401 0.0277 0.0401 111,767 +0.00(+11.39%)
May 13, 2020 0.0390 0.0400 0.0360 0.0360 5,800 -0.00(-10.00%)
May 12, 2020 0.0356 0.0400 0.0356 0.0400 10,000 +0.00(+0.00%)
May 11, 2020 0.0328 0.0400 0.0312 0.0400 9,600 +0.00(+5.26%)
May 08, 2020 0.0390 0.0400 0.0380 0.0380 2,700 +0.01(+22.19%)
May 07, 2020 0.0310 0.0311 0.0310 0.0311 31,865 -0.01(-14.79%)
May 06, 2020 0.0395 0.0395 0.0310 0.0365 13,169 -0.00(-2.67%)
May 05, 2020 0.0400 0.0400 0.0337 0.0375 27,100 +0.00(+0.00%)
May 04, 2020 0.0375 0.0375 0.0375 0.0375 2,970 +0.00(+7.14%)
May 01, 2020 0.0400 0.0400 0.0350 0.0350 900 -0.00(-6.67%)
Apr 30, 2020 0.0375 0.0375 0.0375 0.0375 1,160 -0.00(-6.25%)
Apr 29, 2020 0.0331 0.0400 0.0330 0.0400 1,300 +0.00(+9.59%)
Apr 28, 2020 0.0399 0.0399 0.0365 0.0365 20,320 +0.00(+13.35%)
Apr 27, 2020 0.0400 0.0400 0.0321 0.0322 14,311 -0.00(-0.31%)
Apr 24, 2020 0.0400 0.0400 0.0323 0.0323 14,100 -0.01(-19.25%)
Apr 23, 2020 0.0400 0.0400 0.0400 0.0400 117 +0.00(+11.11%)
Apr 22, 2020 0.0361 0.0400 0.0360 0.0360 20,030 -0.01(-18.00%)
Apr 21, 2020 0.0410 0.0439 0.0380 0.0439 2,542 +0.01(+41.61%)
Apr 20, 2020 0.0301 0.0310 0.0301 0.0310 10,102 -0.01(-22.50%)
Apr 17, 2020 0.0410 0.0430 0.0400 0.0400 13,500 +0.01(+32.45%)
Apr 16, 2020 0.0302 0.0302 0.0302 0.0302 150 -0.01(-26.34%)
Apr 14, 2020 0.0410 0.0410 0.0410 0 +0.00(+12.95%)
Apr 13, 2020 0.0395 0.0395 0.0301 0.0363 144,041 -0.00(-6.92%)
Apr 09, 2020 0.0444 0.0444 0.0301 0.0390 18,500 -0.00(-7.14%)
Apr 08, 2020 0.0365 0.0420 0.0310 0.0420 35,488 -0.00(-2.10%)
Apr 06, 2020 0.0429 0.0429 0.0429 0 +0.00(+0.00%)
Apr 02, 2020 0.0429 0.0429 0.0429 0 +0.00(+2.14%)
Apr 01, 2020 0.0469 0.0469 0.0420 0.0420 20,550 +0.01(+20.00%)
Mar 31, 2020 0.0265 0.0459 0.0260 0.0350 47,645 +0.01(+45.23%)
Mar 30, 2020 0.0340 0.0351 0.0241 0.0241 40,010 -0.02(-38.99%)
Mar 26, 2020 0.0395 0.0395 0.0395 0 +0.00(+12.86%)
Mar 25, 2020 0.0310 0.0479 0.0310 0.0350 44,390 +0.01(+16.67%)
Mar 24, 2020 0.0300 0.0300 0.0300 53 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0300 0 -0.00(-14.04%)
Mar 19, 2020 0.0360 0.0360 0.0221 0.0349 105,000 -0.00(-7.92%)
Mar 17, 2020 0.0379 0.0379 0.0379 0 +0.01(+26.33%)
Mar 16, 2020 0.0322 0.0479 0.0292 0.0300 149,650 -0.00(-6.25%)
Mar 13, 2020 0.0400 0.0400 0.0320 0.0320 9,500 +0.00(+0.00%)
Mar 12, 2020 0.0366 0.0366 0.0320 0.0320 64,080 -0.00(-12.57%)
Mar 11, 2020 0.0400 0.0400 0.0366 0.0366 651 -0.00(-1.08%)
Mar 10, 2020 0.0370 0.0370 0.0370 0.0370 2,500 +0.00(+1.09%)
Mar 09, 2020 0.0330 0.0400 0.0330 0.0366 21,401 +0.00(+14.02%)
Mar 06, 2020 0.0350 0.0350 0.0321 0.0321 11,300 -0.01(-30.22%)
Mar 05, 2020 0.0459 0.0460 0.0459 0.0460 10,100 -0.00(-7.44%)
Mar 04, 2020 0.0497 0.0497 0.0497 0.0497 200 +0.00(+0.00%)
Mar 03, 2020 0.0400 0.0497 0.0400 0.0497 12,000 +0.01(+42.00%)
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.