Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot Gold Corp (OP: PGOL )

0.0728 -0.0024 (-3.19%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 14, 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 (%)
Jul 29, 2011 0.0850 0.0900 0.0850 0.0900 2,900 -0.02(-18.18%)
Jul 28, 2011 0.0900 0.1150 0.0900 0.1100 128,019 +0.03(+35.80%)
Jul 27, 2011 0.0810 0.0810 0.0810 0.0810 2,400 -0.01(-10.00%)
Jul 26, 2011 0.0900 0.0900 0.0900 0.0900 29,000 +0.01(+15.38%)
Jul 25, 2011 0.0810 0.0900 0.0780 0.0780 24,600 -0.01(-8.24%)
Jul 22, 2011 0.0900 0.0900 0.0850 0.0850 14,705 -0.00(-5.56%)
Jul 21, 2011 0.0900 0.0900 0.0900 0.0900 2,500 -0.01(-10.89%)
Jul 19, 2011 0.1010 0.1010 0.1010 0 +0.02(+26.25%)
Jul 18, 2011 0.0750 0.0800 0.0750 0.0800 4,650 +0.01(+6.67%)
Jul 15, 2011 0.0750 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Jul 12, 2011 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 11, 2011 0.0710 0.0800 0.0710 0.0800 12,500 +0.01(+12.68%)
Jul 08, 2011 0.0710 0.0710 0.0710 0.0710 1,375 +0.00(+0.00%)
Jul 07, 2011 0.0710 0.0710 0.0710 0.0710 500 +0.00(+0.00%)
Jul 05, 2011 0.0710 0.0710 0.0710 0 -0.00(-2.74%)
Jul 01, 2011 0.0730 0.0730 0.0730 0.0730 1,500 +0.00(+0.00%)
Jun 30, 2011 0.0700 0.0750 0.0700 0.0730 26,000 -0.00(-2.67%)
Jun 29, 2011 0.0750 0.0750 0.0750 0.0750 15,500 +0.00(+0.00%)
Jun 28, 2011 0.0800 0.0800 0.0750 0.0750 10,150 -0.01(-6.25%)
Jun 27, 2011 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 24, 2011 0.0800 0.0800 0.0800 0.0800 745 +0.00(+0.00%)
Jun 23, 2011 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+12.68%)
Jun 22, 2011 0.0710 0.0710 0.0710 0.0710 2,150 +0.00(+0.00%)
Jun 21, 2011 0.0710 0.0710 0.0710 0.0710 14,150 +0.00(+0.00%)
Jun 20, 2011 0.0710 0.0710 0.0710 0.0710 27,700 -0.02(-21.11%)
Jun 15, 2011 0.0900 0.0900 0.0900 0 -0.00(-2.17%)
Jun 14, 2011 0.0920 0.0920 0.0920 0.0920 26,100 +0.00(+0.00%)
Jun 13, 2011 0.0920 0.0920 0.0920 0.0920 19,000 -0.00(-3.16%)
Jun 10, 2011 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jun 09, 2011 0.0950 0.0950 0.0950 0.0950 6,600 +0.00(+0.00%)
Jun 08, 2011 0.0950 0.0950 0.0950 0.0950 6,300 +0.00(+0.00%)
Jun 07, 2011 0.0950 0.0950 0.0950 0.0950 3,500 +0.00(+0.00%)
Jun 01, 2011 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
May 24, 2011 0.1100 0.1150 0.1100 0.1150 16,947 +0.02(+21.05%)
May 23, 2011 0.1100 0.1100 0.0950 0.0950 1,465 -0.01(-13.64%)
May 20, 2011 0.0950 0.1100 0.0950 0.1100 2,890 +0.00(+0.00%)
May 19, 2011 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
May 17, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 16, 2011 0.1100 0.1100 0.1100 0.1100 300 +0.00(+0.00%)
May 13, 2011 0.1000 0.1100 0.1000 0.1100 16,332 +0.01(+10.00%)
May 12, 2011 0.0900 0.1000 0.0900 0.1000 2,000 +0.01(+11.11%)
May 11, 2011 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
May 10, 2011 0.0900 0.0900 0.0900 0.0900 3,300 +0.00(+0.00%)
May 06, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 05, 2011 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
May 04, 2011 0.0900 0.0900 0.0900 0.0900 3,500 +0.00(+0.00%)
May 03, 2011 0.1000 0.1000 0.0900 0.0900 8,900 -0.01(-10.00%)
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.