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

Patriot Gold Corp (OP: PGOL )

0.0766 -0.0034 (-4.25%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 17, 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 (%)
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%)
May 02, 2011 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 29, 2011 0.1050 0.1050 0.0888 0.1000 57,151 -0.00(-4.76%)
Apr 28, 2011 0.0950 0.1100 0.0850 0.1050 44,300 +0.01(+16.67%)
Apr 27, 2011 0.1150 0.1150 0.0900 0.0900 70,485 -0.03(-21.74%)
Apr 26, 2011 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-4.17%)
Apr 25, 2011 0.1225 0.1300 0.1100 0.1200 43,750 -0.00(-2.04%)
Apr 21, 2011 0.1490 0.1490 0.1225 0.1225 10,490 +0.00(+2.08%)
Apr 20, 2011 0.1200 0.1200 0.1200 0.1200 11,600 +0.00(+0.00%)
Apr 19, 2011 0.1200 0.1200 0.1100 0.1200 5,682 +0.01(+9.09%)
Apr 18, 2011 0.1100 0.1110 0.1100 0.1100 35,700 +0.00(+0.00%)
Apr 15, 2011 0.1200 0.1200 0.1100 0.1100 4,700 +0.00(+0.00%)
Apr 14, 2011 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Apr 13, 2011 0.1200 0.1200 0.1200 0.1200 6,700 +0.01(+9.09%)
Apr 12, 2011 0.1250 0.1250 0.1100 0.1100 15,300 -0.02(-15.38%)
Apr 11, 2011 0.1400 0.1400 0.1150 0.1300 85,000 -0.01(-7.14%)
Apr 08, 2011 0.1400 0.1400 0.1400 0.1400 8,205 +0.02(+16.67%)
Apr 07, 2011 0.1450 0.1450 0.1200 0.1200 11,400 -0.02(-17.24%)
Apr 06, 2011 0.1100 0.1490 0.1100 0.1450 51,445 +0.03(+31.82%)
Apr 05, 2011 0.1400 0.1400 0.1100 0.1100 5,100 +0.01(+4.76%)
Apr 04, 2011 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+0.00%)
Apr 01, 2011 0.1110 0.1110 0.1050 0.1050 46,000 -0.01(-12.50%)
Mar 31, 2011 0.1400 0.1400 0.1200 0.1200 16,000 -0.02(-14.29%)
Mar 30, 2011 0.1400 0.1400 0.1400 0.1400 19,975 +0.03(+27.27%)
Mar 29, 2011 0.1100 0.1100 0.1100 0.1100 1,100 -0.03(-22.54%)
Mar 28, 2011 0.1420 0.1420 0.1420 0.1420 100 +0.00(+0.00%)
Mar 25, 2011 0.1500 0.1500 0.1100 0.1420 31,737 -0.01(-4.70%)
Mar 24, 2011 0.1200 0.1500 0.1200 0.1490 97,711 +0.04(+41.90%)
Mar 23, 2011 0.1050 0.1050 0.1050 0.1050 900 +0.00(+0.00%)
Mar 22, 2011 0.1100 0.1200 0.1050 0.1050 40,619 +0.00(+0.00%)
Mar 21, 2011 0.1100 0.1100 0.1050 0.1050 79,477 +0.01(+16.67%)
Mar 18, 2011 0.0740 0.0900 0.0740 0.0900 20,250 +0.02(+25.00%)
Mar 17, 2011 0.0710 0.0720 0.0710 0.0720 9,675 +0.00(+1.41%)
Mar 16, 2011 0.0900 0.0900 0.0710 0.0710 3,100 -0.02(-21.11%)
Mar 15, 2011 0.0900 0.0900 0.0900 0.0900 2,500 +0.02(+28.57%)
Mar 10, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 09, 2011 0.0800 0.0900 0.0700 0.0700 12,125 +0.00(+0.00%)
Mar 07, 2011 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 03, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 02, 2011 0.1000 0.1000 0.0800 0.0800 1,410 +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.