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 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%)
May 01, 2015 0.0700 0.0700 0.0700 0 +0.00(+6.87%)
Apr 30, 2015 0.0655 0.0680 0.0655 0.0655 27,750 +0.00(+2.34%)
Apr 29, 2015 0.0640 0.0655 0.0630 0.0640 87,700 -0.01(-8.44%)
Apr 27, 2015 0.0699 0.0699 0.0699 0 +0.00(+0.00%)
Apr 24, 2015 0.0631 0.0699 0.0631 0.0699 21,000 +0.00(+2.79%)
Apr 23, 2015 0.0725 0.0730 0.0680 0.0680 49,946 -0.00(-6.21%)
Apr 22, 2015 0.0750 0.0750 0.0725 0.0725 26,400 -0.01(-6.45%)
Apr 21, 2015 0.0701 0.0775 0.0701 0.0775 5,500 +0.00(+0.00%)
Apr 20, 2015 0.0775 0.0775 0.0775 0.0775 12,126 +0.00(+0.00%)
Apr 16, 2015 0.0775 0.0775 0.0775 0 +0.00(+5.01%)
Apr 15, 2015 0.0738 0.0738 0.0738 0.0738 1,000 -0.00(-1.60%)
Apr 14, 2015 0.0750 0.0775 0.0750 0.0750 51,400 +0.00(+6.01%)
Apr 13, 2015 0.0700 0.0707 0.0700 0.0707 9,950 -0.00(-1.05%)
Apr 10, 2015 0.0655 0.0775 0.0652 0.0715 28,988 +0.01(+9.83%)
Apr 09, 2015 0.0750 0.0750 0.0651 0.0651 11,376 -0.00(-7.00%)
Apr 08, 2015 0.0700 0.0750 0.0700 0.0700 49,516 -0.00(-6.67%)
Apr 07, 2015 0.0749 0.0749 0.0700 0.0750 10,600 -0.01(-6.25%)
Apr 06, 2015 0.0700 0.0800 0.0690 0.0800 55,000 +0.01(+14.29%)
Apr 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 01, 2015 0.1300 0.1300 0.0700 0.0700 14,000 -0.02(-22.22%)
Mar 30, 2015 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Mar 27, 2015 0.0650 0.0650 0.0650 0.0650 110 -0.01(-18.75%)
Mar 26, 2015 0.0900 0.0900 0.0680 0.0800 6,956 +0.01(+17.65%)
Mar 23, 2015 0.0680 0.0680 0.0680 0 -0.01(-11.69%)
Mar 19, 2015 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Mar 18, 2015 0.0770 0.0770 0.0770 0.0770 2,000 +0.01(+13.07%)
Mar 16, 2015 0.0681 0.0681 0.0681 0 -0.02(-20.44%)
Mar 13, 2015 0.0680 0.0900 0.0680 0.0856 7,260 +0.01(+14.13%)
Mar 12, 2015 0.0700 0.0750 0.0700 0.0750 48,818 +0.00(+7.14%)
Mar 11, 2015 0.0700 0.0850 0.0700 0.0700 12,500 -0.02(-22.22%)
Mar 09, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 06, 2015 0.0700 0.0900 0.0700 0.0900 10,050 +0.02(+26.76%)
Mar 05, 2015 0.0700 0.0900 0.0700 0.0710 3,900 -0.02(-19.32%)
Mar 04, 2015 0.0880 0.0880 0.0880 0.0880 1,000 +0.02(+25.53%)
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.