Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Patriot Gold Corp. (PGOL)

Compare
0.0290
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.03350.03580.02900.02900.029027,801
Apr 16, 20250.03000.03000.03000.03000.0300-
Apr 15, 20250.04000.04000.03000.03000.0300410
Apr 14, 20250.03000.03000.02970.03000.030012,800
Apr 11, 20250.03000.03000.02970.02970.02972,050
Apr 10, 20250.03000.03000.02950.02950.02956,040
Apr 9, 20250.03000.03000.02960.02960.029620,635
Apr 8, 20250.03100.03140.03100.03140.03144,601
Apr 7, 20250.03210.03300.03210.03300.03301,752
Apr 4, 20250.03630.03630.03450.03450.03452,052
Apr 3, 20250.03500.03500.03450.03450.034512,002
Apr 2, 20250.03800.03800.03700.03700.03702,721
Apr 1, 20250.03850.03850.03850.03850.0385-
Mar 31, 20250.03520.03850.03000.03850.03855,000
Mar 28, 20250.04060.04060.04060.04060.04063,000
Mar 27, 20250.03380.04100.03380.04100.041012,000
Mar 26, 20250.04100.04100.04100.04100.04101,040
Mar 25, 20250.03540.04100.03540.04100.04101,250
Mar 24, 20250.02990.04190.02990.04190.041924,600
Mar 21, 20250.04000.04000.04000.04000.04002,500
Mar 20, 20250.03010.03970.02990.03970.039721,709
Mar 19, 20250.04000.04000.02950.04000.040022,500
Mar 18, 20250.02940.03100.02940.02980.029822,300
Mar 17, 20250.04000.04000.03100.03100.031020,000
Mar 14, 20250.03800.04000.03110.04000.04008,155
Mar 13, 20250.04850.04870.03930.04800.0480158,023
Mar 12, 20250.02480.03980.02390.03980.039866,420
Mar 11, 20250.02380.02380.02380.02380.02385,000
Mar 10, 20250.02380.02380.02380.02380.0238200
Mar 7, 20250.02300.02300.02300.02300.023030,060
Mar 6, 20250.02300.02300.02270.02270.022720,500
Mar 5, 20250.02260.02300.02260.02300.02302,274
Mar 4, 20250.02380.02380.02190.02190.02192,422
Mar 3, 20250.02240.02240.02240.02240.0224896
Feb 28, 20250.02280.02280.02280.02280.0228-
Feb 27, 20250.02280.02280.02280.02280.02285,560
Feb 26, 20250.02200.02310.02200.02310.023160,500
Feb 25, 20250.01760.02200.01760.02200.0220107,788
Feb 24, 20250.01870.02030.01870.02030.020311,297
Feb 21, 20250.01870.02000.01870.02000.020022,340
Feb 20, 20250.02000.02000.01810.02000.02008,650
Feb 19, 20250.01900.02000.01750.02000.020096,841
Feb 18, 20250.01870.01890.01870.01890.018921,900
Feb 14, 20250.01950.01950.01950.01950.0195-
Feb 13, 20250.01950.01950.01950.01950.0195-
Feb 12, 20250.01950.01950.01950.01950.0195-
Feb 11, 20250.01890.01950.01890.01950.01957,556
Feb 10, 20250.02000.02000.01870.01870.018780,600
Feb 7, 20250.01950.01950.01910.01950.019517,400
Feb 6, 20250.01970.01970.01970.01970.0197-
Feb 5, 20250.02020.02200.01900.01970.019760,057
Feb 4, 20250.02020.02110.02020.02110.0211700
Feb 3, 20250.02150.02150.02150.02150.02152,000
Jan 31, 20250.02200.02200.02200.02200.02202,500
Jan 30, 20250.02060.02060.02030.02030.02038,090
Jan 29, 20250.02020.02020.02020.02020.0202-
Jan 28, 20250.02020.02020.02020.02020.02021,300
Jan 27, 20250.02310.02500.02020.02150.021538,400
Jan 24, 20250.04860.04860.02500.02500.025091,151
Jan 23, 20250.01700.02000.01700.02000.0200340,400
Jan 22, 20250.01670.01700.01670.01690.01697,200
Jan 21, 20250.01950.01950.01670.01670.016734,942
Jan 17, 20250.01950.01950.01690.01890.018940,100
Jan 16, 20250.01670.01880.01670.01880.018813,414
Jan 15, 20250.01950.01950.01950.01950.01955,500
Jan 14, 20250.01820.01820.01700.01700.01704,357
Jan 13, 20250.01950.01950.01560.01860.01862,300
Jan 10, 20250.01700.01950.01700.01950.01952,260
Jan 8, 20250.01950.01950.01680.01950.019517,921
Jan 7, 20250.02720.02720.01670.01950.01951,266,360
Jan 6, 20250.02720.02720.02580.02590.025929,315
Jan 3, 20250.02720.02720.02720.02720.0272750
Jan 2, 20250.02190.02450.02190.02450.02451,100
Dec 31, 20240.02450.02450.02450.02450.0245-
Dec 30, 20240.02190.02450.02190.02450.024527,200
Dec 27, 20240.02190.02190.02190.02190.0219-
Dec 26, 20240.02320.02320.02190.02190.02191,725
Dec 24, 20240.02190.02190.02190.02190.0219324
Dec 23, 20240.02190.02190.02190.02190.0219-
Dec 20, 20240.02450.02450.02190.02190.021922,898
Dec 19, 20240.02300.02300.02190.02300.023033,443
Dec 18, 20240.02220.02300.02190.02220.022227,618
Dec 17, 20240.02200.02200.02190.02190.0219134,129
Dec 16, 20240.02130.02170.02130.02170.021716,000
Dec 13, 20240.02200.02230.02060.02060.020658,589
Dec 12, 20240.02420.02450.02400.02400.024097,110
Dec 11, 20240.02450.02450.02400.02430.024335,500
Dec 10, 20240.02410.02430.02410.02430.02432,800
Dec 9, 20240.02430.02430.02430.02430.02431,850
Dec 6, 20240.02430.02430.02430.02430.0243500
Dec 5, 20240.02450.02450.02450.02450.0245-
Dec 4, 20240.02450.02450.02450.02450.0245-
Dec 3, 20240.02550.02550.02450.02450.024550,856
Dec 2, 20240.02750.02750.02560.02560.025615,370
Nov 29, 20240.02700.02700.02680.02680.026811,342
Nov 27, 20240.02750.02750.02700.02700.027017,000
Nov 26, 20240.02650.02700.02650.02700.027018,600
Nov 25, 20240.02650.02650.02600.02600.02601,560
Nov 22, 20240.02600.02710.02600.02640.02643,165
Nov 21, 20240.02640.02680.02640.02680.026819,324
Nov 20, 20240.02780.02840.02700.02750.0275304,230
Nov 19, 20240.03000.03000.03000.03000.03001,751
Nov 18, 20240.02850.03000.02830.03000.030078,509
Nov 15, 20240.03000.03000.02950.02950.02953,010
Nov 14, 20240.03000.03000.02900.02980.029824,534
Nov 13, 20240.04740.04750.02900.02900.02901,057,998
Nov 12, 20240.04700.04750.04490.04750.047513,618
Nov 11, 20240.04490.04700.04490.04660.046621,500
Nov 8, 20240.04730.04750.04720.04750.04756,050
Nov 7, 20240.04750.04750.04740.04740.04741,350
Nov 6, 20240.04720.04740.04720.04740.047423,150
Nov 5, 20240.04740.04740.04740.04740.04741,700
Nov 4, 20240.04750.04750.04730.04730.0473600
Nov 1, 20240.04730.04730.04730.04730.0473632
Oct 31, 20240.04750.04750.04730.04730.04733,902
Oct 30, 20240.04750.04750.04720.04740.0474890
Oct 29, 20240.04750.04750.04750.04750.0475500
Oct 28, 20240.04750.04750.04740.04740.0474251
Oct 25, 20240.04750.04750.04730.04730.04737,092
Oct 24, 20240.04730.05620.04730.04790.047922,207
Oct 23, 20240.05620.05620.05620.05620.0562250
Oct 22, 20240.05200.05400.05200.05400.05401,300
Oct 21, 20240.05070.05400.05070.05400.05401,074
Oct 18, 20240.05040.05440.05040.05440.05442,299
Oct 17, 20240.05040.05620.05040.05620.05621,699
Oct 16, 20240.04800.05800.04800.05800.05802,000
Oct 15, 20240.04730.05800.04730.05800.058041,978
Oct 14, 20240.04900.05790.04730.05790.057925,270
Oct 11, 20240.04830.04830.04710.04710.0471600
Oct 10, 20240.04710.04930.04710.04930.04932,600
Oct 9, 20240.04710.04710.04710.04710.04712,100
Oct 8, 20240.06280.06280.04850.05000.050010,239
Oct 7, 20240.05280.05280.05280.05280.05282,539
Oct 4, 20240.06000.06280.06000.06280.062818,800
Oct 3, 20240.05750.05750.05750.05750.05759,000
Oct 2, 20240.06280.06280.04910.06100.061036,014
Oct 1, 20240.06000.06280.04700.06270.0627134,100
Sep 30, 20240.05800.05980.05690.05690.05692,864
Sep 27, 20240.04810.05250.04810.05250.05255,127
Sep 26, 20240.05760.05760.05760.05760.0576-
Sep 25, 20240.06000.06000.04810.05760.05761,950
Sep 24, 20240.05400.06000.05400.06000.06001,600
Sep 23, 20240.06600.06600.06000.06000.06003,527
Sep 20, 20240.06670.06670.06670.06670.06673,020
Sep 19, 20240.04800.06650.04800.06600.06605,505
Sep 18, 20240.05400.06300.04820.06300.06304,750
Sep 17, 20240.04800.05990.04800.04800.04806,400
Sep 16, 20240.05540.05540.05540.05540.05541,033
Sep 13, 20240.05540.05990.04700.05990.059913,752
Sep 12, 20240.04700.05740.04200.05740.057411,491
Sep 11, 20240.05740.06000.04720.06000.060033,772
Sep 10, 20240.05500.05740.04850.05740.057415,519
Sep 9, 20240.04850.05340.04850.05340.0534517
Sep 6, 20240.05340.05340.05340.05340.0534-
Sep 5, 20240.05340.05340.05340.05340.0534-
Sep 4, 20240.04640.05340.04580.05340.05341,260
Sep 3, 20240.04630.05490.04630.05490.05492,770
Aug 30, 20240.04850.05500.04170.05490.05494,700
Aug 29, 20240.04260.05490.04260.05490.0549600
Aug 28, 20240.04850.04850.04850.04850.0485-
Aug 27, 20240.04850.04850.04850.04850.0485-
Aug 26, 20240.04850.04850.04850.04850.04856,515
Aug 23, 20240.06260.06260.04850.04850.04855,100
Aug 22, 20240.06000.06000.06000.06000.0600184
Aug 21, 20240.05300.05300.05300.05300.0530300
Aug 20, 20240.05300.05300.05300.05300.05306,000
Aug 19, 20240.05300.06590.04500.05630.05634,301
Aug 16, 20240.05300.06670.05300.05550.055526,805
Aug 15, 20240.05300.05300.04170.05300.053010,050
Aug 14, 20240.05300.05300.05300.05300.0530100
Aug 13, 20240.04170.05300.04170.04740.04742,954
Aug 12, 20240.06670.06670.05070.05300.053012,500
Aug 9, 20240.05200.06680.05200.06680.06681,250
Aug 8, 20240.06690.06690.06690.06690.0669-
Aug 7, 20240.06690.06690.06690.06690.06691,000
Aug 6, 20240.06700.06700.04180.06700.06703,530
Aug 5, 20240.06370.06710.05540.06690.066914,990
Aug 2, 20240.05040.05910.05040.05910.0591724
Aug 1, 20240.05800.05800.05800.05800.0580-
Jul 31, 20240.05900.05900.05040.05800.05803,602
Jul 30, 20240.05900.05900.05900.05900.0590423
Jul 29, 20240.04700.05900.04190.05900.05906,822
Jul 26, 20240.05900.05900.05900.05900.0590-
Jul 25, 20240.05700.05900.05700.05900.059045,580
Jul 24, 20240.05600.05600.05600.05600.05605,050
Jul 23, 20240.05700.05700.05700.05700.05702,222
Jul 22, 20240.05730.05730.05730.05730.0573-
Jul 19, 20240.04290.05730.04200.05730.057337,513
Jul 18, 20240.05750.05750.04930.04930.049339,051
Jul 17, 20240.04290.05750.04290.05750.05751,200
Jul 16, 20240.04290.06380.04290.05370.053728,952
Jul 15, 20240.04500.04500.04370.04370.043747,250
Jul 12, 20240.04500.06950.04500.06900.06902,519
Jul 11, 20240.06270.06270.06270.06270.0627100
Jul 10, 20240.05110.05110.04520.04520.04521,225
Jul 9, 20240.06280.06280.04500.05000.05006,470
Jul 8, 20240.05500.05500.05500.05500.05504,233
Jul 5, 20240.05490.05490.05490.05490.0549-
Jul 3, 20240.05490.05490.05490.05490.0549500
Jul 2, 20240.04500.04500.04500.04500.0450200
Jul 1, 20240.04700.04900.04700.04700.047040,300
Jun 28, 20240.04500.05500.04500.05500.05501,250
Jun 27, 20240.05990.05990.05990.05990.05991,625
Jun 26, 20240.05850.06010.03010.06000.0600100,880
Jun 25, 20240.06500.06500.05790.05890.058970,012
Jun 24, 20240.07280.07280.06500.06500.065041,840
Jun 21, 20240.06810.06810.06810.06810.0681-
Jun 20, 20240.06810.06810.06810.06810.0681112
Jun 18, 20240.06810.06810.06810.06810.0681135
Jun 17, 20240.07160.07160.07160.07160.0716500
Jun 14, 20240.07280.07280.07280.07280.0728250
Jun 13, 20240.07220.07510.07020.07510.075129,422
Jun 12, 20240.07020.07020.07020.07020.0702294
Jun 11, 20240.07020.07790.07020.07020.070215,707
Jun 10, 20240.07370.07370.07370.07370.0737100
Jun 7, 20240.07790.07790.07790.07790.0779394
Jun 6, 20240.06980.07790.06800.07790.077940,538
Jun 5, 20240.07790.07790.07690.07790.07791,920
Jun 4, 20240.07790.07790.06800.06820.068218,830
Jun 3, 20240.06810.06810.06810.06810.0681-
May 31, 20240.07200.07200.06810.06810.0681695
May 30, 20240.07790.07790.07790.07790.0779210
May 29, 20240.07340.07860.07340.07860.07861,690
May 28, 20240.07200.07200.07200.07200.0720550
May 24, 20240.07100.07100.07100.07100.071010,000
May 23, 20240.07140.07140.07140.07140.07141,500
May 22, 20240.07990.07990.07990.07990.0799-
May 21, 20240.06800.07990.06800.07990.079912,656
May 20, 20240.07310.07310.06800.06800.068026,000
May 17, 20240.07650.07650.07650.07650.0765749
May 16, 20240.08000.08000.08000.08000.0800-
May 15, 20240.07990.08000.07990.08000.080010,536
May 14, 20240.07980.07990.07310.07310.073117,100
May 13, 20240.07000.07990.06800.07990.079925,250
May 10, 20240.07990.07990.07990.07990.0799-
May 9, 20240.07000.07990.07000.07990.07992,325
May 8, 20240.07990.07990.07990.07990.07992,030
May 7, 20240.07000.07400.06800.06820.068252,259
May 6, 20240.08000.08000.07000.07490.07493,200
May 3, 20240.07300.07300.07090.07090.070927,800
May 2, 20240.07010.07010.07010.07010.07011,000
May 1, 20240.07050.07050.07050.07050.0705-
Apr 30, 20240.07050.07050.07050.07050.0705-
Apr 29, 20240.07200.07200.07050.07050.070523,000
Apr 26, 20240.07110.07110.07110.07110.0711-
Apr 25, 20240.08490.08490.07110.07110.07115,100
Apr 24, 20240.07100.07100.07100.07100.07101,000
Apr 23, 20240.08490.08490.07800.07800.07801,100
Apr 22, 20240.07800.08490.07100.07660.076612,325
Apr 19, 20240.07230.08250.07010.08250.082510,500
Apr 18, 20240.08490.08490.08490.08490.0849-

Related Tickers

DGDCF Dynasty Gold Corp.
0.0980
0.00%
 
GPXM Golden Phoenix Minerals, Inc.
0.0001
0.00%
 
RGR.CN RioGrdRes
0.0850
+13.33%
 
RMLFF Rusoro Mining Ltd.
0.4200
-14.29%
 
ECRFF Cartier Resources Inc.
0.0900
+3.45%
 
SRBIF Serabi Gold plc
2.3400
0.00%
 
NKOSF Labrador Gold Corp.
0.0570
0.00%
 
PHNMF Phenom Resources Corp.
0.2600
+1.96%
 
TDRRF Tudor Gold Corp.
0.4460
-0.67%
 
STPGF Steppe Gold Ltd.
0.5700
+0.41%