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 28, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 26, 2018 0.0700 0.0700 0.0700 0 -0.00(-3.65%)
Jun 22, 2018 0.0727 0.0727 0.0727 0 +0.01(+11.26%)
Jun 21, 2018 0.0653 0.0653 0.0653 0.0653 4,079 +0.00(+0.31%)
Jun 20, 2018 0.0651 0.0651 0.0651 0.0651 4,500 -0.02(-22.87%)
Jun 19, 2018 0.0844 0.0844 0.0844 0.0844 100 -0.00(-0.71%)
Jun 18, 2018 0.0700 0.0850 0.0675 0.0850 182,500 +0.02(+23.19%)
Jun 15, 2018 0.0755 0.0755 0.0690 0 -0.01(-8.61%)
Jun 14, 2018 0.0700 0.0828 0.0700 0.0755 18,000 +0.00(+0.67%)
Jun 13, 2018 0.0755 0.0755 0.0750 0.0750 9,400 -0.00(-1.96%)
Jun 11, 2018 0.0765 0.0765 0.0765 0 -0.00(-1.92%)
Jun 08, 2018 0.0617 0.0780 0.0617 0.0780 26,000 +0.00(+2.63%)
Jun 04, 2018 0.0760 0.0760 0.0760 0 -0.00(-1.30%)
May 30, 2018 0.0770 0.0770 0.0770 0 +0.00(+1.85%)
May 29, 2018 0.0758 0.0840 0.0756 0.0756 33,700 -0.01(-10.00%)
May 24, 2018 0.0840 0.0840 0.0840 0 -0.01(-11.30%)
May 23, 2018 0.0947 0.0947 0.0947 0.0947 2,000 +0.02(+19.45%)
May 22, 2018 0.0781 0.0793 0.0781 0.0793 600 -0.01(-6.84%)
May 21, 2018 0.0973 0.0973 0.0851 0.0851 43,210 -0.01(-10.14%)
May 18, 2018 0.0947 0.0947 0.0947 0.0947 4,000 +0.01(+11.41%)
May 16, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.92%)
May 15, 2018 0.0795 0.0795 0.0795 0.0795 300 -0.01(-8.73%)
May 14, 2018 0.0867 0.0940 0.0867 0.0871 2,480 -0.00(-3.22%)
May 11, 2018 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
May 10, 2018 0.0870 0.0870 0.0825 0.0850 22,500 -0.00(-2.30%)
May 09, 2018 0.0878 0.0878 0.0870 0.0870 11,965 +0.00(+0.00%)
May 08, 2018 0.0870 0.0870 0.0870 0.0870 10,000 +0.00(+2.35%)
May 07, 2018 0.0795 0.0850 0.0795 0.0850 51,000 +0.01(+6.92%)
May 04, 2018 0.0795 0.0795 0.0795 0.0795 10,000 -0.00(-0.13%)
May 03, 2018 0.0796 0.0796 0.0796 0.0796 10,000 -0.00(-1.73%)
May 02, 2018 0.0822 0.0822 0.0810 0.0810 72,175 -0.02(-16.75%)
May 01, 2018 0.0973 0.0973 0.0973 0.0973 200 +0.00(+2.75%)
Apr 30, 2018 0.0865 0.0947 0.0865 0.0947 31,000 +0.01(+16.91%)
Apr 26, 2018 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Apr 25, 2018 0.0820 0.0927 0.0810 0.0810 40,414 -0.00(-0.14%)
Apr 24, 2018 0.0811 0.0811 0.0811 0.0811 5,000 +0.00(+0.14%)
Apr 23, 2018 0.0810 0.0810 0.0810 0.0810 11,500 +0.00(+2.53%)
Apr 20, 2018 0.0790 0.0790 0.0790 0.0790 500 -0.01(-8.03%)
Apr 19, 2018 0.0859 0.0859 0.0859 0.0859 1,000 -0.01(-7.34%)
Apr 17, 2018 0.0927 0.0927 0.0927 0 +0.01(+17.34%)
Apr 16, 2018 0.0790 0.0790 0.0790 0.0790 18,000 +0.00(+2.09%)
Apr 13, 2018 0.0750 0.0800 0.0750 0.0774 34,500 -0.02(-16.44%)
Apr 11, 2018 0.0926 0.0926 0.0926 1 +0.01(+15.75%)
Apr 10, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Apr 09, 2018 0.0750 0.0760 0.0750 0.0750 71,637 -0.00(-0.13%)
Apr 06, 2018 0.0750 0.0751 0.0750 0.0751 1,500 -0.01(-10.38%)
Apr 05, 2018 0.0838 0.0838 0.0838 0.0838 1,000 +0.01(+10.85%)
Apr 04, 2018 0.0755 0.0756 0.0750 0.0756 61,000 +0.00(+0.00%)
Apr 03, 2018 0.0800 0.0800 0.0756 0.0756 32,971 -0.01(-15.06%)
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.