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, 2021 0.1000 0.1200 0.0952 0.1088 75,045 +0.01(+4.92%)
Jun 29, 2021 0.1225 0.1225 0.1000 0.1037 31,507 -0.02(-16.97%)
Jun 28, 2021 0.0978 0.1250 0.0977 0.1249 7,220 -0.00(-0.08%)
Jun 25, 2021 0.0555 0.1300 0.0555 0.1250 118,287 +0.02(+18.93%)
Jun 24, 2021 0.1250 0.1250 0.0974 0.1051 2,983 +0.00(+1.06%)
Jun 23, 2021 0.1100 0.1290 0.1000 0.1040 105,450 +0.00(+3.28%)
Jun 22, 2021 0.1300 0.1300 0.1007 0.1007 48,006 -0.01(-12.36%)
Jun 21, 2021 0.1134 0.1149 0.1134 0.1149 830 -0.02(-11.62%)
Jun 18, 2021 0.1084 0.1300 0.0510 0.1300 41,584 +0.01(+8.88%)
Jun 17, 2021 0.1340 0.1340 0.1110 0.1194 4,990 -0.00(-1.57%)
Jun 16, 2021 0.1207 0.1224 0.1111 0.1213 1,101 -0.02(-11.07%)
Jun 15, 2021 0.1106 0.1364 0.1106 0.1364 18,430 +0.02(+13.67%)
Jun 14, 2021 0.1360 0.1360 0.1113 0.1200 6,004 -0.02(-12.22%)
Jun 11, 2021 0.1200 0.1430 0.1137 0.1367 31,562 +0.02(+19.08%)
Jun 10, 2021 0.1385 0.1397 0.1146 0.1148 37,803 -0.02(-11.83%)
Jun 09, 2021 0.1300 0.1450 0.1157 0.1302 64,806 -0.00(-3.56%)
Jun 08, 2021 0.1450 0.1450 0.1300 0.1350 16,551 -0.01(-6.90%)
Jun 07, 2021 0.1470 0.1470 0.1301 0.1450 12,767 +0.01(+7.41%)
Jun 04, 2021 0.1399 0.1400 0.1280 0.1350 41,062 +0.00(+1.50%)
Jun 03, 2021 0.1366 0.1468 0.1260 0.1330 18,367 -0.01(-5.00%)
Jun 02, 2021 0.1400 0.1400 0.1365 0.1400 15,655 +0.00(+0.00%)
Jun 01, 2021 0.1326 0.1489 0.1260 0.1400 21,310 +0.01(+5.58%)
May 28, 2021 0.1390 0.1390 0.1325 0.1326 9,417 -0.01(-4.60%)
May 27, 2021 0.1326 0.1390 0.1261 0.1390 21,499 +0.01(+9.62%)
May 26, 2021 0.1254 0.1390 0.1254 0.1268 9,610 -0.01(-8.78%)
May 25, 2021 0.1350 0.1410 0.1252 0.1390 36,670 +0.02(+13.01%)
May 24, 2021 0.1329 0.1359 0.1110 0.1230 103,445 -0.01(-5.38%)
May 21, 2021 0.1329 0.1329 0.1300 0.1300 53,230 -0.01(-4.34%)
May 20, 2021 0.1220 0.1385 0.1200 0.1359 538,024 +0.01(+7.86%)
May 19, 2021 0.1220 0.1300 0.1140 0.1260 66,480 +0.00(+0.00%)
May 18, 2021 0.1220 0.1376 0.1220 0.1260 54,678 -0.01(-3.82%)
May 17, 2021 0.1399 0.1400 0.1220 0.1310 10,950 +0.00(+3.89%)
May 14, 2021 0.1305 0.1305 0.1261 0.1261 6,947 +0.00(+4.13%)
May 13, 2021 0.1228 0.1376 0.1211 0.1211 13,170 -0.02(-11.99%)
May 12, 2021 0.1390 0.1390 0.1211 0.1376 44,591 +0.01(+5.85%)
May 11, 2021 0.1351 0.1450 0.1299 0.1300 46,654 -0.01(-7.08%)
May 10, 2021 0.1481 0.1481 0.1238 0.1399 21,491 +0.01(+7.37%)
May 07, 2021 0.1299 0.1303 0.1290 0.1303 40,942 +0.00(+0.23%)
May 06, 2021 0.1300 0.1300 0.1292 0.1300 29,106 +0.00(+0.08%)
May 05, 2021 0.1475 0.1477 0.1299 0.1299 33,393 +0.00(+0.00%)
May 04, 2021 0.1380 0.1400 0.1299 0.1299 2,152 +0.00(+2.77%)
May 03, 2021 0.1289 0.1499 0.1200 0.1264 37,706 +0.00(+1.12%)
Apr 30, 2021 0.1289 0.1289 0.1200 0.1250 35,000 +0.01(+4.17%)
Apr 29, 2021 0.1224 0.1335 0.1200 0.1200 36,529 -0.00(-0.83%)
Apr 28, 2021 0.1398 0.1400 0.1210 0.1210 17,351 -0.00(-3.20%)
Apr 27, 2021 0.1490 0.1490 0.1250 0.1250 15,631 +0.01(+4.17%)
Apr 26, 2021 0.1253 0.1254 0.1200 0.1200 52,140 -0.01(-7.69%)
Apr 23, 2021 0.1380 0.1380 0.1205 0.1300 21,900 -0.01(-6.07%)
Apr 22, 2021 0.1450 0.1450 0.1229 0.1384 5,952 +0.02(+14.85%)
Apr 21, 2021 0.1350 0.1350 0.1200 0.1205 13,641 -0.01(-10.74%)
Apr 20, 2021 0.1350 0.1350 0.1350 0.1350 681 +0.00(+0.00%)
Apr 19, 2021 0.1300 0.1350 0.1300 0.1350 30,810 +0.01(+11.85%)
Apr 16, 2021 0.1201 0.1300 0.1200 0.1207 380,700 -0.01(-7.23%)
Apr 15, 2021 0.1417 0.1482 0.1267 0.1301 29,578 +0.00(+0.70%)
Apr 14, 2021 0.1213 0.1292 0.1210 0.1292 2,414 +0.00(+1.57%)
Apr 13, 2021 0.1210 0.1272 0.1210 0.1272 24,040 +0.01(+6.00%)
Apr 12, 2021 0.0645 0.1318 0.0645 0.1200 190,722 -0.01(-6.83%)
Apr 09, 2021 0.1350 0.1350 0.1180 0.1288 99,200 +0.02(+16.98%)
Apr 08, 2021 0.1150 0.1150 0.1101 0.1101 3,043 -0.01(-5.41%)
Apr 07, 2021 0.1171 0.1171 0.1150 0.1164 11,689 -0.00(-0.09%)
Apr 06, 2021 0.1297 0.1297 0.1074 0.1165 14,040 -0.00(-3.64%)
Apr 05, 2021 0.1387 0.1454 0.0760 0.1209 5,050 +0.01(+12.99%)
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.