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 (%)
Jul 31, 2015 0.0550 0.0550 0.0501 0.0550 54,300 +0.00(+0.00%)
Jul 30, 2015 0.0550 0.0550 0.0550 0.0550 10,400 +0.00(+0.18%)
Jul 29, 2015 0.0549 0.0549 0.0549 0.0549 600 -0.00(-0.18%)
Jul 28, 2015 0.0497 0.0550 0.0497 0.0550 51,200 -0.00(-4.75%)
Jul 24, 2015 0.0577 0.0577 0.0577 15 -0.00(-7.91%)
Jul 23, 2015 0.0627 0.0627 0.0627 0.0627 1,060 +0.01(+23.89%)
Jul 22, 2015 0.0530 0.0535 0.0501 0.0506 98,055 -0.01(-14.22%)
Jul 21, 2015 0.0511 0.0649 0.0510 0.0590 139,947 -0.00(-1.67%)
Jul 20, 2015 0.0650 0.0650 0.0501 0.0600 72,000 -0.01(-7.69%)
Jul 17, 2015 0.0550 0.0710 0.0550 0.0650 218,710 +0.01(+20.37%)
Jul 16, 2015 0.0610 0.0620 0.0540 0.0540 272,733 -0.01(-11.48%)
Jul 15, 2015 0.0550 0.0620 0.0501 0.0610 460,505 +0.01(+22.00%)
Jul 14, 2015 0.0415 0.0540 0.0415 0.0500 117,335 +0.01(+25.00%)
Jul 13, 2015 0.0381 0.0401 0.0381 0.0400 60,300 +0.00(+4.99%)
Jul 10, 2015 0.0460 0.0480 0.0381 0.0381 11,300 -0.01(-21.44%)
Jul 09, 2015 0.0420 0.0485 0.0418 0.0485 73,891 -0.00(-0.82%)
Jul 08, 2015 0.0420 0.0489 0.0418 0.0489 43,641 +0.01(+22.25%)
Jul 07, 2015 0.0389 0.0400 0.0389 0.0400 56,124 +0.00(+5.26%)
Jul 06, 2015 0.0396 0.0400 0.0380 0.0380 29,600 +0.00(+0.00%)
Jul 02, 2015 0.0380 0.0380 0.0380 0 -0.01(-17.39%)
Jun 30, 2015 0.0460 0.0460 0.0460 0 -0.00(-2.13%)
Jun 29, 2015 0.0398 0.0470 0.0365 0.0470 217,000 +0.01(+17.79%)
Jun 26, 2015 0.0400 0.0400 0.0325 0.0399 59,885 -0.00(-0.25%)
Jun 25, 2015 0.0479 0.0479 0.0400 0.0400 31,002 +0.00(+0.00%)
Jun 24, 2015 0.0381 0.0499 0.0381 0.0400 69,109 +0.00(+5.26%)
Jun 23, 2015 0.0380 0.0380 0.0380 0.0380 200 -0.01(-12.68%)
Jun 22, 2015 0.0449 0.0449 0.0435 0.0435 6,000 +0.00(+8.80%)
Jun 19, 2015 0.0399 0.0400 0.0325 0.0400 156,000 +0.00(+4.11%)
Jun 18, 2015 0.0311 0.0399 0.0310 0.0384 36,000 -0.00(-3.95%)
Jun 17, 2015 0.0400 0.0400 0.0400 0.0400 4,900 +0.00(+0.00%)
Jun 16, 2015 0.0480 0.0480 0.0400 0.0400 7,000 +0.00(+0.00%)
Jun 12, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 10, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 09, 2015 0.0201 0.0440 0.0201 0.0400 154,800 -0.00(-11.11%)
Jun 08, 2015 0.0460 0.0460 0.0400 0.0450 94,000 +0.00(+12.50%)
Jun 05, 2015 0.0400 0.0400 0.0400 0.0400 6,500 +0.00(+7.27%)
Jun 04, 2015 0.0370 0.0519 0.0370 0.0373 17,000 -0.01(-20.49%)
Jun 03, 2015 0.0469 0.0469 0.0469 0.0469 2,500 +0.01(+26.76%)
Jun 02, 2015 0.0460 0.0470 0.0370 0.0370 268,900 -0.01(-21.28%)
Jun 01, 2015 0.0470 0.0470 0.0470 0.0470 5,000 +0.00(+4.44%)
May 29, 2015 0.0452 0.0452 0.0450 0.0450 24,000 +0.00(+0.00%)
May 27, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 26, 2015 0.0524 0.0530 0.0500 0.0500 15,253 +0.00(+0.00%)
May 22, 2015 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
May 21, 2015 0.0476 0.0476 0.0470 0.0470 20,000 -0.00(-6.00%)
May 20, 2015 0.0493 0.0500 0.0493 0.0500 65,000 +0.00(+0.20%)
May 19, 2015 0.0500 0.0500 0.0499 0.0499 31,250 +0.00(+1.18%)
May 18, 2015 0.0538 0.0538 0.0485 0.0493 123,800 -0.00(-8.50%)
May 15, 2015 0.0500 0.0550 0.0500 0.0539 63,888 -0.00(-2.00%)
May 14, 2015 0.0547 0.0569 0.0540 0.0550 96,000 -0.00(-8.33%)
May 13, 2015 0.0600 0.0600 0.0570 0.0600 74,000 -0.00(-6.25%)
May 12, 2015 0.0680 0.0699 0.0593 0.0640 419,563 -0.01(-16.88%)
May 11, 2015 0.0700 0.0770 0.0650 0.0770 124,950 +0.01(+10.00%)
May 08, 2015 0.0630 0.0700 0.0611 0.0700 37,456 +0.01(+11.11%)
May 07, 2015 0.0700 0.0700 0.0630 0.0630 27,050 -0.00(-2.30%)
May 05, 2015 0.0645 0.0645 0.0645 0 -0.01(-7.89%)
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.