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, 2016 0.2300 0.2300 0.2075 0.2299 767,390 +0.01(+4.50%)
Jun 29, 2016 0.2060 0.2250 0.2000 0.2200 1,030,472 +0.02(+8.37%)
Jun 28, 2016 0.2175 0.2175 0.1877 0.2030 412,916 -0.01(-5.49%)
Jun 27, 2016 0.2074 0.2190 0.2000 0.2148 1,353,068 +0.01(+7.45%)
Jun 24, 2016 0.1950 0.2000 0.1700 0.1999 875,949 +0.02(+9.23%)
Jun 23, 2016 0.1750 0.1850 0.1624 0.1830 917,705 +0.01(+4.57%)
Jun 22, 2016 0.1700 0.1800 0.1700 0.1750 160,817 +0.01(+6.71%)
Jun 21, 2016 0.1650 0.1690 0.1625 0.1640 35,650 -0.00(-0.61%)
Jun 20, 2016 0.1560 0.1650 0.1550 0.1650 79,435 +0.01(+6.45%)
Jun 17, 2016 0.1370 0.1550 0.1370 0.1550 4,013 +0.03(+26.02%)
Jun 16, 2016 0.1630 0.1649 0.1230 0.1230 41,700 -0.04(-23.89%)
Jun 15, 2016 0.1190 0.1650 0.1190 0.1616 45,905 -0.00(-1.94%)
Jun 14, 2016 0.1350 0.1648 0.1350 0.1648 93,350 +0.03(+22.07%)
Jun 13, 2016 0.1500 0.1500 0.1260 0.1350 33,600 -0.01(-10.00%)
Jun 10, 2016 0.1423 0.1500 0.1400 0.1500 34,000 +0.00(+0.00%)
Jun 09, 2016 0.1650 0.1650 0.1500 0.1500 35,600 -0.01(-6.25%)
Jun 08, 2016 0.1490 0.1878 0.1476 0.1600 147,959 +0.02(+14.29%)
Jun 07, 2016 0.1498 0.1498 0.1340 0.1400 46,650 +0.01(+11.91%)
Jun 06, 2016 0.1150 0.1530 0.1150 0.1251 170,241 +0.02(+19.14%)
Jun 03, 2016 0.1044 0.1149 0.1019 0.1050 165,999 +0.00(+4.90%)
Jun 02, 2016 0.1291 0.1291 0.1001 0.1001 74,600 -0.04(-27.99%)
Jun 01, 2016 0.1290 0.1390 0.1250 0.1390 215,600 +0.01(+9.45%)
May 31, 2016 0.1350 0.1350 0.1200 0.1270 111,997 +0.01(+11.40%)
May 27, 2016 0.1140 0.1140 0.1140 0 +0.00(+1.79%)
May 26, 2016 0.0950 0.1136 0.0950 0.1120 268,950 +0.02(+17.89%)
May 25, 2016 0.0980 0.0980 0.0950 0.0950 75,000 -0.00(-3.06%)
May 24, 2016 0.0990 0.0990 0.0980 0.0980 70,700 -0.00(-1.01%)
May 23, 2016 0.1005 0.1005 0.0990 0.0990 3,030 +0.00(+0.00%)
May 20, 2016 0.1100 0.1100 0.0990 0.0990 26,636 -0.01(-10.00%)
May 19, 2016 0.1040 0.1100 0.1010 0.1100 89,216 +0.01(+4.76%)
May 18, 2016 0.1040 0.1100 0.1035 0.1050 117,872 +0.00(+0.00%)
May 17, 2016 0.1090 0.1100 0.1020 0.1050 98,975 -0.00(-1.93%)
May 16, 2016 0.0950 0.1100 0.0940 0.1071 126,780 +0.01(+12.71%)
May 13, 2016 0.0879 0.1150 0.0879 0.0950 926,659 +0.01(+5.56%)
May 11, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 10, 2016 0.0810 0.0810 0.0800 0.0800 12,000 +0.00(+0.00%)
May 09, 2016 0.0800 0.0800 0.0800 0.0800 4,085 -0.01(-5.88%)
May 05, 2016 0.0850 0.0850 0.0850 0 -0.00(-2.30%)
May 04, 2016 0.0898 0.0898 0.0870 0.0870 15,526 +0.00(+0.00%)
May 03, 2016 0.0870 0.0870 0.0870 0.0870 910 -0.01(-8.42%)
May 02, 2016 0.0870 0.0950 0.0870 0.0950 8,950 +0.01(+5.56%)
Apr 29, 2016 0.0990 0.0990 0.0900 0.0900 15,000 -0.01(-6.44%)
Apr 28, 2016 0.0850 0.0962 0.0850 0.0962 30,600 +0.01(+11.67%)
Apr 27, 2016 0.0823 0.0862 0.0800 0.0862 20,600 -0.00(-2.32%)
Apr 22, 2016 0.0882 0.0882 0.0882 0 -0.01(-7.16%)
Apr 21, 2016 0.0989 0.0989 0.0950 0.0950 2,550 +0.01(+11.76%)
Apr 20, 2016 0.0800 0.0882 0.0800 0.0850 25,428 -0.01(-15.00%)
Apr 19, 2016 0.1019 0.1050 0.1000 0.1000 5,000 +0.02(+28.21%)
Apr 18, 2016 0.0900 0.1049 0.0780 0.0780 55,020 -0.02(-18.83%)
Apr 15, 2016 0.0999 0.0999 0.0961 0.0961 2,250 -0.00(-2.63%)
Apr 14, 2016 0.0780 0.0987 0.0780 0.0987 2,140 -0.01(-9.86%)
Apr 12, 2016 0.1095 0.1095 0.1095 0 +0.00(+0.00%)
Apr 11, 2016 0.1095 0.1095 0.1095 0.1095 3,000 +0.01(+9.61%)
Apr 05, 2016 0.0999 0.0999 0.0999 0 +0.01(+17.53%)
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.