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, 2020 0.0479 0.0480 0.0380 0.0480 26,258 +0.01(+20.00%)
Jun 29, 2020 0.0484 0.0484 0.0376 0.0400 30,900 -0.01(-19.52%)
Jun 26, 2020 0.0450 0.0497 0.0400 0.0497 55,800 +0.00(+10.44%)
Jun 25, 2020 0.0484 0.0484 0.0450 0.0450 18,365 +0.00(+0.00%)
Jun 24, 2020 0.0395 0.0450 0.0395 0.0450 66,268 +0.01(+16.88%)
Jun 23, 2020 0.0425 0.0439 0.0385 0.0385 10,800 -0.00(-2.53%)
Jun 22, 2020 0.0350 0.0450 0.0331 0.0395 9,749 -0.00(-3.66%)
Jun 19, 2020 0.0449 0.0450 0.0410 0.0410 5,100 -0.00(-8.89%)
Jun 18, 2020 0.0450 0.0450 0.0450 0.0450 1,685 +0.00(+12.50%)
Jun 17, 2020 0.0350 0.0400 0.0350 0.0400 2,564 -0.00(-11.11%)
Jun 16, 2020 0.0330 0.0450 0.0330 0.0450 7,800 +0.00(+12.50%)
Jun 15, 2020 0.0400 0.0400 0.0400 0.0400 52,800 +0.00(+0.00%)
Jun 11, 2020 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
Jun 10, 2020 0.0470 0.0470 0.0470 40 +0.00(+0.00%)
Jun 09, 2020 0.0470 0.0470 0.0470 0.0470 761 -0.00(-5.43%)
Jun 08, 2020 0.0360 0.0497 0.0301 0.0497 51,500 +0.00(+5.74%)
Jun 05, 2020 0.0400 0.0470 0.0360 0.0470 7,500 +0.00(+2.17%)
Jun 04, 2020 0.0415 0.0460 0.0350 0.0460 31,602 +0.00(+9.52%)
Jun 03, 2020 0.0360 0.0420 0.0360 0.0420 11,140 +0.01(+35.48%)
Jun 02, 2020 0.0310 0.0310 0.0310 0.0310 9,070 -0.01(-16.44%)
Jun 01, 2020 0.0438 0.0440 0.0371 0.0371 31,280 -0.01(-17.37%)
May 29, 2020 0.0301 0.0449 0.0301 0.0449 17,100 -0.00(-1.97%)
May 28, 2020 0.0458 0.0458 0.0458 3 +0.00(+0.00%)
May 27, 2020 0.0381 0.0458 0.0381 0.0458 200 -0.00(-1.51%)
May 26, 2020 0.0465 0.0465 0.0465 0.0465 5,000 +0.00(+1.09%)
May 22, 2020 0.0330 0.0460 0.0325 0.0460 43,700 -0.00(-2.13%)
May 21, 2020 0.0325 0.0470 0.0325 0.0470 5,775 +0.00(+0.43%)
May 20, 2020 0.0465 0.0468 0.0312 0.0468 45,330 +0.00(+1.74%)
May 19, 2020 0.0444 0.0468 0.0391 0.0460 17,187 -0.00(-1.71%)
May 18, 2020 0.0469 0.0469 0.0313 0.0468 33,861 +0.00(+2.18%)
May 15, 2020 0.0435 0.0458 0.0435 0.0458 24,400 +0.01(+14.21%)
May 14, 2020 0.0277 0.0401 0.0277 0.0401 111,767 +0.00(+11.39%)
May 13, 2020 0.0390 0.0400 0.0360 0.0360 5,800 -0.00(-10.00%)
May 12, 2020 0.0356 0.0400 0.0356 0.0400 10,000 +0.00(+0.00%)
May 11, 2020 0.0328 0.0400 0.0312 0.0400 9,600 +0.00(+5.26%)
May 08, 2020 0.0390 0.0400 0.0380 0.0380 2,700 +0.01(+22.19%)
May 07, 2020 0.0310 0.0311 0.0310 0.0311 31,865 -0.01(-14.79%)
May 06, 2020 0.0395 0.0395 0.0310 0.0365 13,169 -0.00(-2.67%)
May 05, 2020 0.0400 0.0400 0.0337 0.0375 27,100 +0.00(+0.00%)
May 04, 2020 0.0375 0.0375 0.0375 0.0375 2,970 +0.00(+7.14%)
May 01, 2020 0.0400 0.0400 0.0350 0.0350 900 -0.00(-6.67%)
Apr 30, 2020 0.0375 0.0375 0.0375 0.0375 1,160 -0.00(-6.25%)
Apr 29, 2020 0.0331 0.0400 0.0330 0.0400 1,300 +0.00(+9.59%)
Apr 28, 2020 0.0399 0.0399 0.0365 0.0365 20,320 +0.00(+13.35%)
Apr 27, 2020 0.0400 0.0400 0.0321 0.0322 14,311 -0.00(-0.31%)
Apr 24, 2020 0.0400 0.0400 0.0323 0.0323 14,100 -0.01(-19.25%)
Apr 23, 2020 0.0400 0.0400 0.0400 0.0400 117 +0.00(+11.11%)
Apr 22, 2020 0.0361 0.0400 0.0360 0.0360 20,030 -0.01(-18.00%)
Apr 21, 2020 0.0410 0.0439 0.0380 0.0439 2,542 +0.01(+41.61%)
Apr 20, 2020 0.0301 0.0310 0.0301 0.0310 10,102 -0.01(-22.50%)
Apr 17, 2020 0.0410 0.0430 0.0400 0.0400 13,500 +0.01(+32.45%)
Apr 16, 2020 0.0302 0.0302 0.0302 0.0302 150 -0.01(-26.34%)
Apr 14, 2020 0.0410 0.0410 0.0410 0 +0.00(+12.95%)
Apr 13, 2020 0.0395 0.0395 0.0301 0.0363 144,041 -0.00(-6.92%)
Apr 09, 2020 0.0444 0.0444 0.0301 0.0390 18,500 -0.00(-7.14%)
Apr 08, 2020 0.0365 0.0420 0.0310 0.0420 35,488 -0.00(-2.10%)
Apr 06, 2020 0.0429 0.0429 0.0429 0 +0.00(+0.00%)
Apr 02, 2020 0.0429 0.0429 0.0429 0 +0.00(+2.14%)
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.