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 (%)
Jun 30, 2017 0.0784 0.0784 0.0784 0 +0.00(+2.04%)
Jun 29, 2017 0.0766 0.0768 0.0766 0.0768 16,009 +0.00(+0.29%)
Jun 28, 2017 0.0766 0.0776 0.0766 0.0766 6,500 -0.01(-14.79%)
Jun 27, 2017 0.0799 0.0899 0.0799 0.0899 21,595 +0.00(+1.51%)
Jun 26, 2017 0.0900 0.0900 0.0862 0.0886 16,000 -0.00(-1.49%)
Jun 23, 2017 0.0765 0.0899 0.0765 0.0899 1,950 +0.01(+10.13%)
Jun 21, 2017 0.0816 0.0816 0.0816 0 -0.01(-9.20%)
Jun 20, 2017 0.0899 0.0899 0.0899 0.0899 4,000 +0.01(+17.52%)
Jun 19, 2017 0.0765 0.0766 0.0765 0.0765 22,000 +0.00(+0.00%)
Jun 16, 2017 0.0765 0.0765 0.0765 0.0765 2,000 -0.01(-6.96%)
Jun 15, 2017 0.0820 0.0822 0.0796 0.0822 15,000 +0.00(+2.78%)
Jun 14, 2017 0.0800 0.0800 0.0800 0.0800 100,000 -0.01(-11.11%)
Jun 13, 2017 0.0888 0.0900 0.0808 0.0900 34,995 +0.00(+2.71%)
Jun 12, 2017 0.0875 0.0876 0.0796 0.0876 32,080 +0.01(+9.53%)
Jun 09, 2017 0.0949 0.0949 0.0800 0.0800 10,000 +0.00(+0.00%)
Jun 08, 2017 0.0900 0.0900 0.0800 0.0800 9,550 -0.01(-5.88%)
Jun 07, 2017 0.0900 0.0900 0.0800 0.0850 4,030 +0.01(+6.78%)
Jun 05, 2017 0.0796 0.0796 0.0796 0 -0.01(-11.46%)
Jun 02, 2017 0.0900 0.0900 0.0796 0.0899 166,712 +0.01(+12.37%)
May 31, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.01%)
May 30, 2017 0.0888 0.0901 0.0888 0.0899 92,500 -0.01(-9.19%)
May 26, 2017 0.0847 0.0990 0.0826 0.0990 148,150 +0.02(+21.92%)
May 25, 2017 0.0800 0.0812 0.0796 0.0812 63,862 +0.00(+1.50%)
May 23, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 18, 2017 0.0800 0.0800 0.0800 10 -0.01(-10.07%)
May 17, 2017 0.0900 0.0998 0.0796 0.0890 53,470 +0.01(+8.09%)
May 16, 2017 0.0870 0.0900 0.0800 0.0823 20,190 -0.01(-8.56%)
May 15, 2017 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+1.79%)
May 12, 2017 0.0900 0.0900 0.0884 0.0884 70,450 -0.00(-1.64%)
May 11, 2017 0.0899 0.0899 0.0899 0.0899 8,000 +0.00(+2.16%)
May 10, 2017 0.0900 0.0900 0.0800 0.0880 197,096 -0.00(-0.45%)
May 09, 2017 0.0884 0.0884 0.0884 0.0884 400 +0.01(+7.80%)
May 08, 2017 0.0836 0.0836 0.0820 0.0820 2,000 +0.01(+7.89%)
May 05, 2017 0.0760 0.0760 0.0760 0.0760 1,000 -0.00(-5.00%)
May 04, 2017 0.0806 0.0806 0.0800 0.0800 64,908 -0.01(-6.10%)
May 03, 2017 0.0806 0.0852 0.0805 0.0852 26,200 +0.00(+3.90%)
May 02, 2017 0.0805 0.0826 0.0805 0.0820 17,214 -0.01(-8.89%)
May 01, 2017 0.0840 0.0900 0.0840 0.0900 98,100 +0.00(+5.88%)
Apr 28, 2017 0.0860 0.0860 0.0803 0.0850 71,700 -0.01(-9.57%)
Apr 27, 2017 0.0830 0.0940 0.0810 0.0940 167,457 +0.01(+10.59%)
Apr 26, 2017 0.0850 0.0850 0.0850 0.0850 17,000 -0.00(-5.35%)
Apr 24, 2017 0.0898 0.0898 0.0898 0 +0.00(+5.65%)
Apr 21, 2017 0.0800 0.0861 0.0800 0.0850 60,550 -0.00(-0.12%)
Apr 20, 2017 0.0862 0.0950 0.0851 0.0851 20,290 -0.01(-8.47%)
Apr 19, 2017 0.0900 0.0930 0.0900 0.0930 22,500 -0.01(-9.57%)
Apr 18, 2017 0.0840 0.1049 0.0840 0.1028 55,307 +0.01(+14.23%)
Apr 17, 2017 0.0900 0.0900 0.0900 0.0900 18,000 +0.01(+7.27%)
Apr 13, 2017 0.0930 0.1000 0.0830 0.0839 143,060 -0.01(-10.27%)
Apr 12, 2017 0.0916 0.0969 0.0900 0.0935 23,840 +0.01(+10.00%)
Apr 11, 2017 0.0899 0.0950 0.0800 0.0850 323,257 +0.00(+4.29%)
Apr 10, 2017 0.0901 0.0901 0.0815 0.0815 21,283 -0.01(-9.44%)
Apr 07, 2017 0.0900 0.0900 0.0880 0.0900 66,508 -0.01(-9.87%)
Apr 06, 2017 0.0999 0.0999 0.0999 0.0999 12,000 +0.00(+0.00%)
Apr 05, 2017 0.0950 0.1000 0.0950 0.0999 34,900 -0.01(-4.90%)
Apr 04, 2017 0.1050 0.1050 0.1050 0.1050 5,100 +0.01(+10.53%)
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.