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 (%)
Jun 30, 2011 0.0700 0.0750 0.0700 0.0730 26,000 -0.00(-2.67%)
Jun 29, 2011 0.0750 0.0750 0.0750 0.0750 15,500 +0.00(+0.00%)
Jun 28, 2011 0.0800 0.0800 0.0750 0.0750 10,150 -0.01(-6.25%)
Jun 27, 2011 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 24, 2011 0.0800 0.0800 0.0800 0.0800 745 +0.00(+0.00%)
Jun 23, 2011 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+12.68%)
Jun 22, 2011 0.0710 0.0710 0.0710 0.0710 2,150 +0.00(+0.00%)
Jun 21, 2011 0.0710 0.0710 0.0710 0.0710 14,150 +0.00(+0.00%)
Jun 20, 2011 0.0710 0.0710 0.0710 0.0710 27,700 -0.02(-21.11%)
Jun 15, 2011 0.0900 0.0900 0.0900 0 -0.00(-2.17%)
Jun 14, 2011 0.0920 0.0920 0.0920 0.0920 26,100 +0.00(+0.00%)
Jun 13, 2011 0.0920 0.0920 0.0920 0.0920 19,000 -0.00(-3.16%)
Jun 10, 2011 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jun 09, 2011 0.0950 0.0950 0.0950 0.0950 6,600 +0.00(+0.00%)
Jun 08, 2011 0.0950 0.0950 0.0950 0.0950 6,300 +0.00(+0.00%)
Jun 07, 2011 0.0950 0.0950 0.0950 0.0950 3,500 +0.00(+0.00%)
Jun 01, 2011 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
May 24, 2011 0.1100 0.1150 0.1100 0.1150 16,947 +0.02(+21.05%)
May 23, 2011 0.1100 0.1100 0.0950 0.0950 1,465 -0.01(-13.64%)
May 20, 2011 0.0950 0.1100 0.0950 0.1100 2,890 +0.00(+0.00%)
May 19, 2011 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
May 17, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 16, 2011 0.1100 0.1100 0.1100 0.1100 300 +0.00(+0.00%)
May 13, 2011 0.1000 0.1100 0.1000 0.1100 16,332 +0.01(+10.00%)
May 12, 2011 0.0900 0.1000 0.0900 0.1000 2,000 +0.01(+11.11%)
May 11, 2011 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
May 10, 2011 0.0900 0.0900 0.0900 0.0900 3,300 +0.00(+0.00%)
May 06, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 05, 2011 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
May 04, 2011 0.0900 0.0900 0.0900 0.0900 3,500 +0.00(+0.00%)
May 03, 2011 0.1000 0.1000 0.0900 0.0900 8,900 -0.01(-10.00%)
May 02, 2011 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 29, 2011 0.1050 0.1050 0.0888 0.1000 57,151 -0.00(-4.76%)
Apr 28, 2011 0.0950 0.1100 0.0850 0.1050 44,300 +0.01(+16.67%)
Apr 27, 2011 0.1150 0.1150 0.0900 0.0900 70,485 -0.03(-21.74%)
Apr 26, 2011 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-4.17%)
Apr 25, 2011 0.1225 0.1300 0.1100 0.1200 43,750 -0.00(-2.04%)
Apr 21, 2011 0.1490 0.1490 0.1225 0.1225 10,490 +0.00(+2.08%)
Apr 20, 2011 0.1200 0.1200 0.1200 0.1200 11,600 +0.00(+0.00%)
Apr 19, 2011 0.1200 0.1200 0.1100 0.1200 5,682 +0.01(+9.09%)
Apr 18, 2011 0.1100 0.1110 0.1100 0.1100 35,700 +0.00(+0.00%)
Apr 15, 2011 0.1200 0.1200 0.1100 0.1100 4,700 +0.00(+0.00%)
Apr 14, 2011 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Apr 13, 2011 0.1200 0.1200 0.1200 0.1200 6,700 +0.01(+9.09%)
Apr 12, 2011 0.1250 0.1250 0.1100 0.1100 15,300 -0.02(-15.38%)
Apr 11, 2011 0.1400 0.1400 0.1150 0.1300 85,000 -0.01(-7.14%)
Apr 08, 2011 0.1400 0.1400 0.1400 0.1400 8,205 +0.02(+16.67%)
Apr 07, 2011 0.1450 0.1450 0.1200 0.1200 11,400 -0.02(-17.24%)
Apr 06, 2011 0.1100 0.1490 0.1100 0.1450 51,445 +0.03(+31.82%)
Apr 05, 2011 0.1400 0.1400 0.1100 0.1100 5,100 +0.01(+4.76%)
Apr 04, 2011 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+0.00%)
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.