OTC Markets OTCPK - Delayed Quote USD

Patagonia Gold Corp. (HGLD)

Compare
0.0122
0.0000
(0.00%)
At close: January 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.01220.01220.01220.01220.0122-
Jan 23, 20250.01220.01220.01220.01220.0122-
Jan 22, 20250.01220.01220.01220.01220.0122208
Jan 21, 20250.01210.01210.01210.01210.012123,138
Jan 17, 20250.05000.05000.05000.05000.0500-
Jan 16, 20250.05000.05000.05000.05000.0500-
Jan 15, 20250.03640.05000.01200.05000.050022,697
Jan 14, 20250.01400.01400.01400.01400.0140-
Jan 13, 20250.01170.01580.01170.01400.01401,672
Jan 10, 20250.01400.01400.01400.01400.0140-
Jan 8, 20250.01400.01400.01400.01400.0140-
Jan 7, 20250.01400.01400.01400.01400.0140-
Jan 6, 20250.01400.01400.01400.01400.0140-
Jan 3, 20250.01400.01400.01400.01400.0140-
Jan 2, 20250.01400.01400.01400.01400.0140-
Dec 31, 20240.01400.01400.01400.01400.0140-
Dec 30, 20240.01400.01400.01400.01400.0140-
Dec 27, 20240.01400.01400.01400.01400.0140-
Dec 26, 20240.01400.01400.01400.01400.0140-
Dec 24, 20240.01400.01400.01400.01400.0140-
Dec 23, 20240.01400.01400.01400.01400.0140-
Dec 20, 20240.01400.01400.01400.01400.0140-
Dec 19, 20240.01400.01400.01400.01400.0140-
Dec 18, 20240.01400.01400.01400.01400.0140-
Dec 17, 20240.01400.01400.01400.01400.0140-
Dec 16, 20240.01400.01400.01400.01400.0140-
Dec 13, 20240.01400.01400.01400.01400.01401,000
Dec 12, 20240.01200.01200.01200.01200.0120-
Dec 11, 20240.01180.01200.01180.01200.0120126,708
Dec 10, 20240.01170.01170.01170.01170.0117-
Dec 9, 20240.01170.01170.01170.01170.01171,000
Dec 6, 20240.03200.03200.03200.03200.0320-
Dec 5, 20240.03200.03200.03200.03200.0320-
Dec 4, 20240.03200.03200.03200.03200.0320-
Dec 3, 20240.03200.03200.03200.03200.0320-
Dec 2, 20240.03200.03200.03200.03200.032015,000
Nov 29, 20240.03010.03010.03010.03010.0301-
Nov 27, 20240.03010.03010.03010.03010.0301-
Nov 26, 20240.03010.03010.03010.03010.0301-
Nov 25, 20240.03010.03010.03010.03010.0301-
Nov 22, 20240.03010.03010.03010.03010.0301-
Nov 21, 20240.03010.03010.03010.03010.03011,000
Nov 20, 20240.05000.05000.03000.04000.040011,000
Nov 19, 20240.01170.01170.01170.01170.0117-
Nov 18, 20240.01170.01170.01170.01170.0117-
Nov 15, 20240.01170.01170.01170.01170.0117-
Nov 14, 20240.01170.01170.01170.01170.0117-
Nov 13, 20240.03010.03360.01170.01170.0117303,228
Nov 12, 20240.01650.01650.01650.01650.0165-
Nov 11, 20240.01650.01650.01650.01650.01652,600
Nov 8, 20240.01400.01400.01170.01170.011722,899
Nov 7, 20240.01500.01500.01500.01500.015047,449
Nov 6, 20240.01460.01460.01460.01460.0146-
Nov 5, 20240.01460.01460.01460.01460.0146-
Nov 4, 20240.01460.01460.01460.01460.0146-
Nov 1, 20240.01460.01460.01460.01460.01462,152
Oct 31, 20240.01400.01460.01400.01460.01464,530
Oct 30, 20240.01400.01400.01400.01400.0140-
Oct 29, 20240.01400.01400.01400.01400.0140-
Oct 28, 20240.01400.01400.01400.01400.01401,000
Oct 25, 20240.01800.01800.01800.01800.018020,000
Oct 24, 20240.01800.01800.01800.01800.0180-
Oct 23, 20240.02000.02000.01800.01800.0180385,111
Oct 22, 20240.01900.01900.01520.01520.015235,124
Oct 21, 20240.01900.01900.01900.01900.019020,000
Oct 18, 20240.02600.02600.02600.02600.0260-
Oct 17, 20240.02600.02600.02600.02600.0260-
Oct 16, 20240.02600.02600.02600.02600.02601,000
Oct 15, 20240.02500.02500.02500.02500.0250-
Oct 14, 20240.02500.02500.02500.02500.0250-
Oct 11, 20240.02400.02500.02400.02500.025035,300
Oct 10, 20240.01900.01900.01900.01900.0190-
Oct 9, 20240.01900.01900.01900.01900.019024,000
Oct 8, 20240.02190.02190.02190.02190.0219-
Oct 7, 20240.02190.02190.02190.02190.0219-
Oct 4, 20240.02190.02190.02190.02190.0219-
Oct 3, 20240.02190.02190.02190.02190.0219-
Oct 2, 20240.02190.02190.02190.02190.021917,855
Oct 1, 20240.02190.02190.02190.02190.0219-
Sep 30, 20240.02190.02190.02190.02190.0219-
Sep 27, 20240.02190.02190.02190.02190.0219-
Sep 26, 20240.02190.02190.02190.02190.02192,855
Sep 25, 20240.02000.02000.02000.02000.0200-
Sep 24, 20240.02200.02200.02000.02000.0200585,959
Sep 23, 20240.02400.02400.02400.02400.0240400
Sep 20, 20240.02330.02330.02330.02330.0233-
Sep 19, 20240.02330.02330.02330.02330.0233-
Sep 18, 20240.02330.02330.02330.02330.0233-
Sep 17, 20240.02330.02330.02330.02330.0233-
Sep 16, 20240.02330.02330.02330.02330.0233-
Sep 13, 20240.02330.02330.02330.02330.0233225
Sep 12, 20240.01200.01200.01200.01200.0120-
Sep 11, 20240.01200.01200.01200.01200.0120-
Sep 10, 20240.01200.01200.01200.01200.0120-
Sep 9, 20240.01900.01900.01200.01200.01202,000
Sep 6, 20240.01800.02110.01800.02110.021156,933
Sep 5, 20240.01880.01880.01880.01880.01881,000
Sep 4, 20240.01950.01950.01950.01950.0195-
Sep 3, 20240.01950.01950.01950.01950.01951,000
Aug 30, 20240.01300.01300.01300.01300.0130-
Aug 29, 20240.01300.01300.01300.01300.0130-
Aug 28, 20240.01740.01740.01300.01300.01303,012
Aug 27, 20240.01170.01170.01170.01170.0117-
Aug 26, 20240.01170.01170.01170.01170.0117-
Aug 23, 20240.01170.01170.01170.01170.011711,436
Aug 22, 20240.02220.02220.02220.02220.0222-
Aug 21, 20240.02220.02220.02220.02220.0222193
Aug 20, 20240.01900.01900.01900.01900.01901,000
Aug 19, 20240.01170.01170.01170.01170.0117-
Aug 16, 20240.01170.01170.01170.01170.011730,000
Aug 15, 20240.01990.01990.01990.01990.0199-
Aug 14, 20240.01990.01990.01990.01990.0199-
Aug 13, 20240.01990.01990.01990.01990.0199-
Aug 12, 20240.01990.01990.01990.01990.0199-
Aug 9, 20240.01990.01990.01990.01990.0199-
Aug 8, 20240.01500.01990.01500.01990.019939,883
Aug 7, 20240.01150.01150.01150.01150.0115-
Aug 6, 20240.01150.01150.01150.01150.0115-
Aug 5, 20240.01150.01150.01150.01150.0115-
Aug 2, 20240.01150.01150.01150.01150.0115-
Aug 1, 20240.01150.01150.01150.01150.0115-
Jul 31, 20240.01150.01150.01150.01150.0115-
Jul 30, 20240.01150.01150.01150.01150.0115-
Jul 29, 20240.01150.01150.01150.01150.0115-
Jul 26, 20240.01150.01150.01150.01150.0115-
Jul 25, 20240.01150.01150.01150.01150.0115-
Jul 24, 20240.01150.01150.01150.01150.0115-
Jul 23, 20240.01150.01150.01150.01150.0115-
Jul 22, 20240.01150.01150.01150.01150.011520,000
Jul 19, 20240.01110.01110.01110.01110.0111-
Jul 18, 20240.01110.01110.01110.01110.0111-
Jul 17, 20240.01110.01110.01110.01110.0111-
Jul 16, 20240.01110.01110.01110.01110.011120,000
Jul 15, 20240.01100.01100.01100.01100.0110-
Jul 12, 20240.01100.01100.01100.01100.0110200
Jul 11, 20240.01900.02800.01900.01970.01977,999
Jul 10, 20240.01900.01900.01900.01900.0190-
Jul 9, 20240.02400.02400.01900.01900.019035,024
Jul 8, 20240.02400.02400.02400.02400.0240-
Jul 5, 20240.02400.02400.02400.02400.0240-
Jul 3, 20240.02400.02400.02400.02400.0240-
Jul 2, 20240.02400.02400.02400.02400.0240-
Jul 1, 20240.02400.02400.02400.02400.024013,936
Jun 28, 20240.02000.02000.02000.02000.0200-
Jun 27, 20240.02000.02000.02000.02000.0200-
Jun 26, 20240.02000.02000.02000.02000.0200-
Jun 25, 20240.02000.02000.02000.02000.02008,064
Jun 24, 20240.01550.01550.01550.01550.0155-
Jun 21, 20240.01550.01550.01550.01550.0155-
Jun 20, 20240.01550.01550.01550.01550.01551,000
Jun 18, 20240.01500.01500.01500.01500.015070,000
Jun 17, 20240.01900.01900.01400.01400.014054,090
Jun 14, 20240.01950.03000.01400.02000.020072,610
Jun 13, 20240.03000.03000.01750.01750.0175209,035
Jun 12, 20240.01950.01950.01950.01950.0195-
Jun 11, 20240.01950.01950.01950.01950.0195-
Jun 10, 20240.01950.01950.01950.01950.0195-
Jun 7, 20240.01950.01950.01950.01950.01952,500
Jun 6, 20240.02000.02000.02000.02000.0200-
Jun 5, 20240.02000.02000.02000.02000.0200-
Jun 4, 20240.02000.03000.02000.02000.020071,033
Jun 3, 20240.03000.03000.03000.03000.0300-
May 31, 20240.03000.03000.03000.03000.0300-
May 30, 20240.03000.03000.03000.03000.0300-
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.02340.03300.01800.03000.030083,345
May 24, 20240.03300.03300.03300.03300.033010,001
May 23, 20240.03300.03300.03300.03300.0330-
May 22, 20240.03300.03300.03300.03300.0330-
May 21, 20240.03300.03300.03300.03300.0330-
May 20, 20240.03300.03300.03300.03300.03301,000
May 17, 20240.02340.02340.02340.02340.0234-
May 16, 20240.02340.02340.02340.02340.0234138
May 15, 20240.00560.00560.00560.00560.0056-
May 14, 20240.00560.00560.00560.00560.0056-
May 13, 20240.00560.00560.00560.00560.00562,152
May 10, 20240.00710.00710.00710.00710.0071-
May 9, 20240.00710.00710.00710.00710.0071-
May 8, 20240.00710.00710.00710.00710.0071-
May 7, 20240.00710.00710.00710.00710.0071-
May 6, 20240.00710.00710.00710.00710.0071-
May 3, 20240.00710.00710.00710.00710.0071-
May 2, 20240.00710.00710.00710.00710.0071-
May 1, 20240.00710.00710.00710.00710.0071-
Apr 30, 20240.00710.00710.00710.00710.0071-
Apr 29, 20240.00710.00710.00710.00710.0071-
Apr 26, 20240.00710.00710.00710.00710.00717,000
Apr 25, 20240.00970.00970.00970.00970.0097-
Apr 24, 20240.00970.00970.00970.00970.0097-
Apr 23, 20240.00970.00970.00970.00970.0097-
Apr 22, 20240.00970.00970.00970.00970.0097-
Apr 19, 20240.00970.00970.00970.00970.0097-
Apr 18, 20240.00970.00970.00970.00970.0097-
Apr 17, 20240.00970.00970.00970.00970.0097-
Apr 16, 20240.00970.00970.00970.00970.00972,421
Apr 15, 20240.00710.00710.00710.00710.0071399
Apr 12, 20240.01100.01100.01100.01100.0110-
Apr 11, 20240.01600.01600.01100.01100.011020,000
Apr 10, 20240.01690.01690.01690.01690.0169-
Apr 9, 20240.01690.01690.01690.01690.0169-
Apr 8, 20240.01690.01690.01690.01690.0169-
Apr 5, 20240.01690.01690.01690.01690.016910,000
Apr 4, 20240.01980.01980.01980.01980.0198-
Apr 3, 20240.02000.02500.01980.01980.0198252,000
Apr 2, 20240.01750.02500.01750.02500.025049,000
Apr 1, 20240.01500.01500.01500.01500.0150-
Mar 28, 20240.01500.01500.01500.01500.0150-
Mar 27, 20240.01500.01500.01500.01500.0150-
Mar 26, 20240.01500.01500.01500.01500.0150-
Mar 25, 20240.01500.02000.01500.01500.015022,875
Mar 22, 20240.02500.02500.02500.02500.0250-
Mar 21, 20240.02500.02500.02500.02500.0250-
Mar 20, 20240.02500.02500.02500.02500.0250-
Mar 19, 20240.02500.02500.02500.02500.0250-
Mar 18, 20240.02500.02500.02500.02500.02501,100
Mar 15, 20240.02500.02500.02500.02500.0250-
Mar 14, 20240.02500.02500.02500.02500.0250-
Mar 13, 20240.02500.02500.02500.02500.0250-
Mar 12, 20240.02500.02500.02500.02500.0250-
Mar 11, 20240.01490.02500.01490.02500.02503,000
Mar 8, 20240.01480.01480.01480.01480.0148-
Mar 7, 20240.01480.01480.01480.01480.0148-
Mar 6, 20240.01480.01480.01480.01480.0148-
Mar 5, 20240.01480.01480.01480.01480.0148-
Mar 4, 20240.01480.01480.01480.01480.0148-
Mar 1, 20240.01480.01480.01480.01480.0148-
Feb 29, 20240.01480.01480.01480.01480.0148-
Feb 28, 20240.01480.01480.01480.01480.0148-
Feb 27, 20240.01480.01480.01480.01480.0148-
Feb 26, 20240.01480.01480.01480.01480.0148-
Feb 23, 20240.01480.01880.01480.01480.0148362,251
Feb 22, 20240.00510.00510.00510.00510.0051-
Feb 21, 20240.00510.00510.00510.00510.0051-
Feb 20, 20240.02000.02000.00510.00510.00517,000
Feb 16, 20240.01890.01890.01890.01890.018920,000
Feb 15, 20240.01800.01800.01800.01800.0180-
Feb 14, 20240.01800.01800.01800.01800.0180-
Feb 13, 20240.01800.01800.01800.01800.018029,176
Feb 12, 20240.01440.01440.01440.01440.0144-
Feb 9, 20240.01440.01440.01440.01440.0144-
Feb 8, 20240.01440.01440.01440.01440.0144-
Feb 7, 20240.01440.01440.01440.01440.0144-
Feb 6, 20240.01440.01440.01440.01440.01449,800
Feb 5, 20240.00780.00780.00780.00780.0078-
Feb 2, 20240.00780.00780.00780.00780.0078-
Feb 1, 20240.01180.01180.00780.00780.007819,600
Jan 31, 20240.00780.00780.00780.00780.0078-
Jan 30, 20240.00780.00780.00780.00780.0078-
Jan 29, 20240.00780.00780.00780.00780.0078-
Jan 26, 20240.00780.00780.00780.00780.0078-
Jan 25, 20240.00780.00780.00780.00780.0078-