U.S. markets closed

Patriot Gold Corp. (PGOL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1122+0.0018 (+1.65%)
At close: 3:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20210.11000.12000.11000.11220.112213,944
Jul 22, 20210.12040.12040.10500.11040.110440,746
Jul 21, 20210.10860.10980.10000.10500.105029,990
Jul 20, 20210.12250.12250.10070.10080.100859,544
Jul 19, 20210.10160.11000.10160.11000.110034,260
Jul 16, 20210.11460.11500.10330.10900.109043,492
Jul 15, 20210.11000.12000.09950.12000.120071,005
Jul 14, 20210.08970.11540.08000.09620.0962343,881
Jul 13, 20210.10750.10750.08000.09150.0915159,180
Jul 12, 20210.10450.10980.09000.10240.102459,862
Jul 09, 20210.09500.10000.09500.10000.100015,515
Jul 08, 20210.09050.09990.09000.09990.099953,053
Jul 07, 20210.10000.10100.09700.09940.099468,535
Jul 06, 20210.10190.12000.09980.12000.1200206,867
Jul 02, 20210.12400.12400.09770.09980.099816,140
Jul 01, 20210.12500.12500.08040.08750.087544,014
Jun 30, 20210.10000.12000.09520.10880.108875,045
Jun 29, 20210.12250.12250.10000.10370.103731,507
Jun 28, 20210.09780.12500.09760.12490.12497,220
Jun 25, 20210.05550.13000.05550.12500.1250118,287
Jun 24, 20210.12500.12500.09740.10500.10502,983
Jun 23, 20210.11000.12900.10000.10400.1040105,450
Jun 22, 20210.13000.13000.10070.10070.100748,006
Jun 21, 20210.11340.11480.11340.11480.1148830
Jun 18, 20210.05100.13000.05100.13000.130041,584
Jun 17, 20210.13400.13400.11100.11940.11944,990
Jun 16, 20210.12070.12240.11110.12130.12131,101
Jun 15, 20210.11060.13640.11060.13640.136418,430
Jun 14, 20210.13600.13600.11120.12000.12006,004
Jun 11, 20210.12000.14300.11370.13670.136731,562
Jun 10, 20210.13840.13970.11460.11480.114837,803
Jun 09, 20210.13000.14500.11570.13020.130264,806
Jun 08, 20210.14500.14500.13000.13500.135016,551
Jun 07, 20210.14000.14700.13010.14500.145012,767
Jun 04, 20210.13990.14000.12800.13500.135041,062
Jun 03, 20210.12600.14680.12600.13290.132918,367
Jun 02, 20210.14000.14000.13650.14000.140015,655
Jun 01, 20210.13260.14880.12600.14000.140021,310
May 28, 20210.13900.13900.13250.13260.13269,417
May 27, 20210.13260.13900.12610.13900.139021,499
May 26, 20210.12540.13900.12540.12680.12689,610
May 25, 20210.13500.14100.12520.13900.139036,670
May 24, 20210.13290.13580.11100.12300.1230103,445
May 21, 20210.13290.13290.13000.13000.130053,230
May 20, 20210.12200.13850.12000.13590.1359538,024
May 19, 20210.12200.13000.11400.12600.126066,480
May 18, 20210.12200.13750.12200.12600.126054,678
May 17, 20210.13990.14000.12200.13100.131010,950
May 14, 20210.13040.13040.12600.12600.12606,947
May 13, 20210.12280.13760.12110.12110.121113,170
May 12, 20210.12110.13900.12110.13760.137644,591
May 11, 20210.14500.14500.12990.13000.130046,654
May 10, 20210.14800.14810.12380.13990.139921,491
May 07, 20210.12990.13030.12900.13030.130340,942
May 06, 20210.13000.13000.12920.13000.130029,106
May 05, 20210.14750.14770.12990.12990.129933,393
May 04, 20210.13800.14000.12990.12990.12992,152
May 03, 20210.12890.14990.12000.12640.126437,706
Apr 30, 20210.12890.12890.12000.12500.125035,025
Apr 29, 20210.12240.13350.12000.12000.120036,529
Apr 28, 20210.13980.14000.12100.12100.121017,351
Apr 27, 20210.14900.14900.12490.12490.124915,631
Apr 26, 20210.12520.12540.12000.12000.120052,140
Apr 23, 20210.13800.13800.12050.13000.130021,916
Apr 22, 20210.14500.14500.12290.13840.13845,952
Apr 21, 20210.13500.13500.12000.12050.120513,641
Apr 20, 20210.13500.13500.13500.13500.1350681
Apr 19, 20210.13000.13500.13000.13500.135030,810
Apr 16, 20210.12010.13000.12000.12070.1207380,769
Apr 15, 20210.14170.14820.12670.13010.130129,578
Apr 14, 20210.12130.12920.12100.12920.12922,414
Apr 13, 20210.12100.12720.12100.12720.127224,040
Apr 12, 20210.06450.13180.06450.12000.1200190,722
Apr 09, 20210.13500.13500.11800.12880.128899,241
Apr 08, 20210.11500.11500.11010.11010.11013,043
Apr 07, 20210.11710.11710.11500.11640.116411,689
Apr 06, 20210.12970.12970.10740.11640.116414,040
Apr 05, 20210.13870.14540.07600.12080.12085,050
Apr 01, 20210.11870.12530.03100.10700.1070546,182
Mar 31, 20210.13490.13770.11980.12220.1222276,216
Mar 30, 20210.15500.15500.12250.13630.136320,074
Mar 29, 20210.15000.15000.15000.15000.15005,105
Mar 26, 20210.15000.15000.12410.12940.129428,314
Mar 25, 20210.15450.15450.12990.13190.1319116,103
Mar 24, 20210.13600.14990.13250.14880.148879,748
Mar 23, 20210.15980.15980.13600.13600.13607,260
Mar 22, 20210.16000.16000.13600.14700.147041,708
Mar 19, 20210.15630.15800.13500.15800.158028,272
Mar 18, 20210.15500.15500.13470.13500.135060,480
Mar 17, 20210.14500.15250.14500.14880.148822,544
Mar 16, 20210.14000.15850.14000.14570.145712,500
Mar 15, 20210.13940.15800.13940.14010.140126,814
Mar 12, 20210.13930.15800.13930.14400.144021,436
Mar 11, 20210.15700.15700.15560.15560.15561,250
Mar 10, 20210.15000.15000.15000.15000.1500-
Mar 09, 20210.14400.15000.14400.15000.15007,400
Mar 08, 20210.16250.16250.14010.14400.144014,722
Mar 05, 20210.13730.15450.13730.15000.1500238,982
Mar 04, 20210.15000.15700.13520.13520.1352169,313
Mar 03, 20210.16500.16500.16500.16500.16501,648
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...