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 (%)
Sep 30, 2015 0.0481 0.0481 0.0481 0 -0.00(-5.78%)
Sep 28, 2015 0.0510 0.0510 0.0510 0 -0.01(-10.53%)
Sep 24, 2015 0.0570 0.0570 0.0570 0 +0.00(+3.64%)
Sep 21, 2015 0.0550 0.0550 0.0550 0 -0.00(-6.78%)
Sep 18, 2015 0.0540 0.0590 0.0540 0.0590 111,319 +0.00(+9.26%)
Sep 17, 2015 0.0540 0.0540 0.0540 0.0540 20,000 -0.00(-8.47%)
Sep 16, 2015 0.0590 0.0590 0.0590 0.0590 2,000 +0.01(+11.32%)
Sep 15, 2015 0.0530 0.0530 0.0530 0.0530 1,000 +0.00(+0.00%)
Sep 14, 2015 0.0530 0.0530 0.0530 0.0530 500 -0.01(-10.17%)
Sep 10, 2015 0.0590 0.0590 0.0590 0 +0.01(+15.48%)
Sep 08, 2015 0.0511 0.0511 0.0511 0 -0.00(-5.39%)
Sep 03, 2015 0.0540 0.0540 0.0540 0 -0.01(-10.00%)
Sep 01, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 31, 2015 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Aug 28, 2015 0.0600 0.0600 0.0580 0.0600 162,000 +0.00(+0.00%)
Aug 27, 2015 0.0590 0.0800 0.0590 0.0600 219,533 +0.01(+32.74%)
Aug 25, 2015 0.0452 0.0452 0.0452 0 -0.00(-9.42%)
Aug 24, 2015 0.0500 0.0500 0.0499 0.0499 14,100 -0.00(-0.20%)
Aug 21, 2015 0.0451 0.0580 0.0451 0.0500 6,985 +0.00(+10.86%)
Aug 20, 2015 0.0600 0.0600 0.0410 0.0451 683,900 -0.01(-24.35%)
Aug 19, 2015 0.0600 0.0600 0.0596 0.0596 32,500 -0.00(-0.63%)
Aug 18, 2015 0.0600 0.0600 0.0590 0.0600 33,256 +0.00(+2.56%)
Aug 17, 2015 0.0601 0.0601 0.0580 0.0585 60,000 -0.00(-0.85%)
Aug 14, 2015 0.0590 0.0590 0.0590 0.0590 9,990 -0.00(-2.64%)
Aug 13, 2015 0.0610 0.0610 0.0600 0.0606 42,400 -0.00(-0.66%)
Aug 12, 2015 0.0540 0.0610 0.0540 0.0610 71,500 +0.01(+13.83%)
Aug 11, 2015 0.0530 0.0536 0.0530 0.0536 10,000 -0.00(-0.76%)
Aug 10, 2015 0.0550 0.0550 0.0540 0.0540 30,000 -0.00(-8.47%)
Aug 07, 2015 0.0590 0.0590 0.0590 0.0590 1,000 +0.00(+7.27%)
Aug 06, 2015 0.0590 0.0590 0.0540 0.0550 28,500 +0.00(+0.00%)
Aug 04, 2015 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Aug 03, 2015 0.0580 0.0580 0.0580 0.0580 1,500 +0.00(+5.45%)
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%)
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.