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 (%)
May 28, 2021 0.1390 0.1390 0.1325 0.1326 9,417 -0.01(-4.60%)
May 27, 2021 0.1326 0.1390 0.1261 0.1390 21,499 +0.01(+9.62%)
May 26, 2021 0.1254 0.1390 0.1254 0.1268 9,610 -0.01(-8.78%)
May 25, 2021 0.1350 0.1410 0.1252 0.1390 36,670 +0.02(+13.01%)
May 24, 2021 0.1329 0.1359 0.1110 0.1230 103,445 -0.01(-5.38%)
May 21, 2021 0.1329 0.1329 0.1300 0.1300 53,230 -0.01(-4.34%)
May 20, 2021 0.1220 0.1385 0.1200 0.1359 538,024 +0.01(+7.86%)
May 19, 2021 0.1220 0.1300 0.1140 0.1260 66,480 +0.00(+0.00%)
May 18, 2021 0.1220 0.1376 0.1220 0.1260 54,678 -0.01(-3.82%)
May 17, 2021 0.1399 0.1400 0.1220 0.1310 10,950 +0.00(+3.89%)
May 14, 2021 0.1305 0.1305 0.1261 0.1261 6,947 +0.00(+4.13%)
May 13, 2021 0.1228 0.1376 0.1211 0.1211 13,170 -0.02(-11.99%)
May 12, 2021 0.1390 0.1390 0.1211 0.1376 44,591 +0.01(+5.85%)
May 11, 2021 0.1351 0.1450 0.1299 0.1300 46,654 -0.01(-7.08%)
May 10, 2021 0.1481 0.1481 0.1238 0.1399 21,491 +0.01(+7.37%)
May 07, 2021 0.1299 0.1303 0.1290 0.1303 40,942 +0.00(+0.23%)
May 06, 2021 0.1300 0.1300 0.1292 0.1300 29,106 +0.00(+0.08%)
May 05, 2021 0.1475 0.1477 0.1299 0.1299 33,393 +0.00(+0.00%)
May 04, 2021 0.1380 0.1400 0.1299 0.1299 2,152 +0.00(+2.77%)
May 03, 2021 0.1289 0.1499 0.1200 0.1264 37,706 +0.00(+1.12%)
Apr 30, 2021 0.1289 0.1289 0.1200 0.1250 35,000 +0.01(+4.17%)
Apr 29, 2021 0.1224 0.1335 0.1200 0.1200 36,529 -0.00(-0.83%)
Apr 28, 2021 0.1398 0.1400 0.1210 0.1210 17,351 -0.00(-3.20%)
Apr 27, 2021 0.1490 0.1490 0.1250 0.1250 15,631 +0.01(+4.17%)
Apr 26, 2021 0.1253 0.1254 0.1200 0.1200 52,140 -0.01(-7.69%)
Apr 23, 2021 0.1380 0.1380 0.1205 0.1300 21,900 -0.01(-6.07%)
Apr 22, 2021 0.1450 0.1450 0.1229 0.1384 5,952 +0.02(+14.85%)
Apr 21, 2021 0.1350 0.1350 0.1200 0.1205 13,641 -0.01(-10.74%)
Apr 20, 2021 0.1350 0.1350 0.1350 0.1350 681 +0.00(+0.00%)
Apr 19, 2021 0.1300 0.1350 0.1300 0.1350 30,810 +0.01(+11.85%)
Apr 16, 2021 0.1201 0.1300 0.1200 0.1207 380,700 -0.01(-7.23%)
Apr 15, 2021 0.1417 0.1482 0.1267 0.1301 29,578 +0.00(+0.70%)
Apr 14, 2021 0.1213 0.1292 0.1210 0.1292 2,414 +0.00(+1.57%)
Apr 13, 2021 0.1210 0.1272 0.1210 0.1272 24,040 +0.01(+6.00%)
Apr 12, 2021 0.0645 0.1318 0.0645 0.1200 190,722 -0.01(-6.83%)
Apr 09, 2021 0.1350 0.1350 0.1180 0.1288 99,200 +0.02(+16.98%)
Apr 08, 2021 0.1150 0.1150 0.1101 0.1101 3,043 -0.01(-5.41%)
Apr 07, 2021 0.1171 0.1171 0.1150 0.1164 11,689 -0.00(-0.09%)
Apr 06, 2021 0.1297 0.1297 0.1074 0.1165 14,040 -0.00(-3.64%)
Apr 05, 2021 0.1387 0.1454 0.0760 0.1209 5,050 +0.01(+12.99%)
Apr 01, 2021 0.1187 0.1253 0.0310 0.1070 546,100 -0.02(-12.44%)
Mar 31, 2021 0.1349 0.1377 0.1198 0.1222 276,216 -0.01(-10.34%)
Mar 30, 2021 0.1550 0.1550 0.1225 0.1363 20,074 -0.01(-9.13%)
Mar 29, 2021 0.1500 0.1500 0.1500 0.1500 5,105 +0.02(+15.92%)
Mar 26, 2021 0.1500 0.1500 0.1241 0.1294 28,300 -0.00(-1.90%)
Mar 25, 2021 0.1545 0.1545 0.1299 0.1319 116,103 -0.02(-11.36%)
Mar 24, 2021 0.1360 0.1499 0.1325 0.1488 79,748 +0.01(+9.41%)
Mar 23, 2021 0.1598 0.1598 0.1360 0.1360 7,260 -0.01(-7.48%)
Mar 22, 2021 0.1600 0.1600 0.1360 0.1470 41,708 -0.01(-6.96%)
Mar 19, 2021 0.1563 0.1580 0.1350 0.1580 28,200 +0.02(+17.04%)
Mar 18, 2021 0.1550 0.1550 0.1347 0.1350 60,480 -0.01(-9.27%)
Mar 17, 2021 0.1525 0.1525 0.1450 0.1488 22,544 +0.00(+2.13%)
Mar 16, 2021 0.1400 0.1585 0.1400 0.1457 12,500 +0.01(+4.00%)
Mar 15, 2021 0.1394 0.1580 0.1394 0.1401 26,814 -0.00(-2.71%)
Mar 12, 2021 0.1394 0.1580 0.1394 0.1440 21,400 -0.01(-7.46%)
Mar 11, 2021 0.1570 0.1570 0.1556 0.1556 1,250 +0.01(+3.73%)
Mar 10, 2021 0.1500 0.1500 0.1500 5 +0.00(+0.00%)
Mar 09, 2021 0.1440 0.1500 0.1440 0.1500 7,400 +0.01(+4.17%)
Mar 08, 2021 0.1625 0.1625 0.1401 0.1440 14,722 -0.01(-4.00%)
Mar 05, 2021 0.1374 0.1545 0.1374 0.1500 238,900 +0.01(+10.95%)
Mar 04, 2021 0.1500 0.1570 0.1352 0.1352 169,313 -0.03(-18.06%)
Mar 03, 2021 0.1650 0.1650 0.1650 0.1650 1,648 +0.00(+0.00%)
Mar 02, 2021 0.1600 0.1650 0.1500 0.1650 4,500 +0.01(+3.13%)
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.