Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot Battery Metals Inc (OP: RGDCF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 25, 2022 0.3650 0 +0.01(+3.19%)
Jan 24, 2022 0.3360 0.3920 0.3221 0.3537 318,742 -0.03(-6.92%)
Jan 21, 2022 0.4034 0.4193 0.3644 0.3800 219,170 -0.02(-4.57%)
Jan 20, 2022 0.4360 0.4360 0.3938 0.3982 151,118 -0.03(-7.09%)
Jan 19, 2022 0.4446 0.4497 0.4200 0.4286 71,511 +0.01(+2.05%)
Jan 18, 2022 0.4390 0.4590 0.4590 0.4200 113,841 -0.02(-4.37%)
Jan 14, 2022 0.4392 0 -0.01(-2.40%)
Jan 13, 2022 0.4592 0.4822 0.4451 0.4500 54,267 -0.01(-2.00%)
Jan 12, 2022 0.4709 0.5000 0.4424 0.4592 84,894 -0.01(-1.23%)
Jan 11, 2022 0.4455 0.4699 0.4399 0.4649 148,234 +0.03(+8.12%)
Jan 10, 2022 0.4250 0.4346 0.3920 0.4300 54,836 +0.01(+1.42%)
Jan 07, 2022 0.4480 0.4834 0.4240 0.4240 229,883 -0.04(-7.83%)
Jan 06, 2022 0.4755 0.4991 0.4567 0.4600 208,867 -0.01(-1.35%)
Jan 05, 2022 0.4400 0.4700 0.4210 0.4663 147,852 +0.04(+9.72%)
Jan 04, 2022 0.4600 0.4600 0.4042 0.4250 136,883 +0.01(+2.41%)
Jan 03, 2022 0.3631 0.4333 0.3541 0.4150 124,545 +0.01(+2.90%)
Dec 31, 2021 0.4310 0.4453 0.3938 0.4033 215,752 -0.04(-8.05%)
Dec 30, 2021 0.4183 0.4500 0.4110 0.4386 64,414 +0.01(+1.69%)
Dec 29, 2021 0.4500 0.4600 0.4055 0.4313 159,017 -0.03(-7.05%)
Dec 28, 2021 0.4500 0.4850 0.4300 0.4640 102,392 -0.01(-2.42%)
Dec 27, 2021 0.3954 0.4990 0.3940 0.4755 55,218 +0.06(+15.47%)
Dec 23, 2021 0.5000 0.5050 0.4118 0.4118 252,829 -0.04(-9.65%)
Dec 22, 2021 0.3762 0.4632 0.3725 0.4558 311,052 +0.10(+26.61%)
Dec 21, 2021 0.3840 0.3840 0.3469 0.3600 82,830 +0.00(+0.11%)
Dec 20, 2021 0.3554 0.3830 0.3554 0.3596 169,626 +0.01(+2.95%)
Dec 17, 2021 0.3310 0.3660 0.3310 0.3493 233,389 +0.01(+2.43%)
Dec 16, 2021 0.3528 0.3528 0.3294 0.3410 243,695 +0.02(+6.56%)
Dec 15, 2021 0.3113 0.3272 0.2710 0.3200 156,681 +0.00(+1.52%)
Dec 14, 2021 0.3215 0.3330 0.3130 0.3152 243,654 -0.01(-4.28%)
Dec 13, 2021 0.3070 0.3456 0.3070 0.3293 439,175 -0.01(-3.15%)
Dec 10, 2021 0.3436 0.3500 0.3100 0.3400 172,301 -0.00(-0.61%)
Dec 09, 2021 0.3730 0.3870 0.3360 0.3421 285,590 -0.03(-7.57%)
Dec 08, 2021 0.3850 0.3850 0.3480 0.3701 276,101 +0.01(+1.45%)
Dec 07, 2021 0.3740 0.3765 0.3427 0.3648 387,245 +0.02(+6.29%)
Dec 06, 2021 0.3500 0.3500 0.3150 0.3432 330,716 +0.02(+7.22%)
Dec 03, 2021 0.3680 0.3680 0.3058 0.3201 179,831 -0.01(-3.61%)
Dec 02, 2021 0.3500 0.3392 0.3100 0.3321 258,417 -0.00(-1.34%)
Dec 01, 2021 0.2780 0.3490 0.2622 0.3366 562,702 +0.05(+16.79%)
Nov 30, 2021 0.3310 0.3310 0.2792 0.2882 249,818 -0.03(-8.01%)
Nov 29, 2021 0.2450 0.3450 0.2250 0.3133 402,725 +0.09(+42.41%)
Nov 26, 2021 0.2400 0.2400 0.2112 0.2200 244,609 -0.02(-7.33%)
Nov 24, 2021 0.2580 0.2580 0.2298 0.2374 162,044 +0.00(+0.00%)
Nov 23, 2021 0.2490 0.2490 0.2272 0.2374 191,514 +0.01(+5.28%)
Nov 22, 2021 0.2790 0.2790 0.2246 0.2255 435,350 -0.03(-10.34%)
Nov 19, 2021 0.2765 0.2970 0.2507 0.2515 239,912 -0.03(-9.04%)
Nov 18, 2021 0.3000 0.2793 0.2738 0.2765 336,006 -0.00(-0.11%)
Nov 17, 2021 0.3060 0.3060 0.2700 0.2768 404,381 -0.01(-1.95%)
Nov 16, 2021 0.2990 0.3030 0.2700 0.2823 458,975 +0.02(+5.97%)
Nov 15, 2021 0.2300 0.2896 0.2300 0.2664 414,291 +0.03(+11.42%)
Nov 12, 2021 0.2500 0.2590 0.2391 0.2391 192,266 +0.01(+2.35%)
Nov 11, 2021 0.2310 0.2404 0.2128 0.2336 257,267 +0.02(+7.25%)
Nov 09, 2021 0.2208 0.2342 0.1963 0.2178 378,068 +0.01(+4.71%)
Nov 08, 2021 0.2120 0.2120 0.1888 0.2080 149,123 +0.00(+0.05%)
Nov 05, 2021 0.2089 0.2200 0.1926 0.2079 281,967 +0.00(+2.41%)
Nov 04, 2021 0.1971 0.2150 0.1925 0.2030 283,070 +0.00(+2.22%)
Nov 03, 2021 0.1969 0.2020 0.1840 0.1986 94,286 +0.01(+5.64%)
Nov 02, 2021 0.1935 0.2066 0.1750 0.1880 275,364 +0.00(+0.53%)
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.