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 (%)
Apr 30, 2018 0.0597 0.0597 0.0597 0 +0.01(+15.03%)
Apr 27, 2018 0.0519 0.0519 0.0519 0.0519 5,000 -0.01(-9.19%)
Apr 26, 2018 0.0571 0.0571 0.0571 0.0571 1,180 -0.01(-11.94%)
Apr 24, 2018 0.0649 0.0649 0.0649 0 -0.01(-11.10%)
Apr 13, 2018 0.0730 0.0730 0.0730 0 +0.02(+35.19%)
Apr 10, 2018 0.0540 0.0540 0.0540 0 -0.02(-22.86%)
Apr 04, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 03, 2018 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-10.71%)
Mar 27, 2018 0.0672 0.0672 0.0672 0 -0.01(-12.52%)
Mar 22, 2018 0.0768 0.0768 0.0768 0 +0.00(+6.84%)
Mar 21, 2018 0.0719 0.0719 0.0719 0.0719 10,900 +0.00(+5.74%)
Mar 15, 2018 0.0680 0.0680 0.0680 0 +0.00(+1.49%)
Mar 12, 2018 0.0670 0.0670 0.0670 0 -0.01(-14.87%)
Mar 07, 2018 0.0787 0.0787 0.0787 0 +0.00(+1.55%)
Mar 05, 2018 0.0775 0.0775 0.0775 0 +0.01(+8.09%)
Mar 02, 2018 0.0608 0.0717 0.0608 0.0717 21,000 -0.00(-1.24%)
Mar 01, 2018 0.0726 0.0726 0.0726 0.0726 8,000 +0.01(+13.26%)
Feb 27, 2018 0.0641 0.0641 0.0641 0 -0.01(-8.43%)
Feb 26, 2018 0.0610 0.0700 0.0610 0.0700 10,100 +0.00(+2.94%)
Feb 22, 2018 0.0680 0.0680 0.0680 0 -0.01(-13.81%)
Feb 21, 2018 0.0789 0.0789 0.0789 0.0789 3,000 +0.00(+2.47%)
Feb 14, 2018 0.0770 0.0770 0.0770 0 +0.01(+11.76%)
Feb 13, 2018 0.0670 0.0689 0.0670 0.0689 24,500 -0.01(-11.44%)
Feb 12, 2018 0.0778 0.0778 0.0778 0.0778 43,000 +0.01(+8.51%)
Feb 07, 2018 0.0717 0.0717 0.0717 0 -0.01(-11.59%)
Feb 05, 2018 0.0811 0.0811 0.0811 0 -0.00(-5.26%)
Jan 31, 2018 0.0856 0.0856 0.0856 0 -0.01(-14.31%)
Jan 29, 2018 0.0999 0.0999 0.0999 0 +0.01(+8.71%)
Jan 25, 2018 0.0919 0.0919 0.0919 0 -0.00(-0.22%)
Jan 24, 2018 0.1023 0.1023 0.0850 0.0921 38,273 -0.01(-10.15%)
Jan 23, 2018 0.1250 0.1250 0.0925 0.1025 74,261 -0.05(-31.67%)
Jan 22, 2018 0.1540 0.1540 0.1395 0.1500 4,000 +0.01(+7.14%)
Jan 19, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+3.70%)
Jan 18, 2018 0.1513 0.1513 0.1350 0.1350 9,100 -0.02(-10.18%)
Jan 17, 2018 0.1581 0.1581 0.1503 0.1503 9,200 -0.01(-6.70%)
Jan 16, 2018 0.1702 0.1702 0.1597 0.1611 3,300 -0.00(-2.54%)
Jan 12, 2018 0.1653 0.1653 0.1653 0 +0.01(+6.65%)
Jan 11, 2018 0.1454 0.1597 0.1385 0.1550 90,000 -0.01(-3.13%)
Jan 10, 2018 0.1583 0.1600 0.1471 0.1600 34,300 -0.01(-5.88%)
Jan 09, 2018 0.1868 0.2000 0.1653 0.1700 166,200 -0.02(-10.53%)
Jan 08, 2018 0.1750 0.2030 0.1659 0.1900 48,200 +0.02(+13.37%)
Jan 05, 2018 0.1546 0.1680 0.1546 0.1676 59,100 +0.05(+38.28%)
Jan 04, 2018 0.1212 0.1212 0.1212 0.1212 1,000 -0.01(-8.87%)
Jan 03, 2018 0.1400 0.1400 0.1256 0.1330 41,000 +0.00(+2.31%)
Jan 02, 2018 0.1200 0.1309 0.1200 0.1300 22,269 +0.01(+10.92%)
Dec 28, 2017 0.1172 0.1172 0.1172 0 +0.00(+0.86%)
Dec 22, 2017 0.1162 0.1162 0.1162 0 -0.00(-0.51%)
Dec 21, 2017 0.1298 0.1300 0.1168 0.1168 24,370 -0.01(-10.02%)
Dec 20, 2017 0.0988 0.1298 0.0988 0.1298 114,912 +0.05(+56.20%)
Dec 18, 2017 0.0831 0.0831 0.0831 0 +0.01(+10.65%)
Dec 15, 2017 0.0751 0.0751 0.0751 0.0751 20,000 +0.00(+0.00%)
Dec 14, 2017 0.0751 0.0751 0.0751 0.0751 2,000 +0.00(+0.00%)
Dec 13, 2017 0.0787 0.0787 0.0751 0.0751 5,000 -0.00(-1.30%)
Dec 08, 2017 0.0761 0.0761 0.0761 0 -0.01(-14.90%)
Dec 07, 2017 0.0894 0.0908 0.0894 0.0894 5,000 +0.01(+10.66%)
Dec 06, 2017 0.0879 0.0879 0.0777 0.0808 90,000 -0.01(-8.08%)
Dec 05, 2017 0.0843 0.0879 0.0820 0.0879 13,000 +0.01(+10.01%)
Dec 04, 2017 0.0751 0.0799 0.0751 0.0799 85,300 -0.01(-6.55%)
Nov 30, 2017 0.0855 0.0855 0.0855 0 +0.01(+9.90%)
Nov 29, 2017 0.0778 0.0778 0.0778 0.0778 32,436 -0.01(-8.47%)
Nov 28, 2017 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+1.80%)
Nov 27, 2017 0.0878 0.0878 0.0835 0.0835 13,800 +0.00(+4.51%)
Nov 24, 2017 0.0840 0.0840 0.0799 0.0799 6,200 +0.00(+3.50%)
Nov 21, 2017 0.0950 0.0950 0.0772 0.0772 4,531 -0.02(-21.22%)
Nov 14, 2017 0.0980 0.0980 0.0980 0 +0.01(+5.38%)
Nov 13, 2017 0.0980 0.1036 0.0918 0.0930 164,855 +0.01(+11.24%)
Nov 10, 2017 0.0836 0.0836 0.0836 0.0836 1,000 -0.00(-4.99%)
Nov 08, 2017 0.0880 0.0880 0.0880 0 -0.01(-9.29%)
Nov 07, 2017 0.0970 0.0970 0.0970 0.0970 2,000 +0.00(+2.43%)
Nov 02, 2017 0.0947 0.0947 0.0947 0 -0.00(-3.56%)
Nov 01, 2017 0.0820 0.0982 0.0820 0.0982 9,000 +0.02(+18.89%)
Oct 31, 2017 0.0826 0.0826 0.0826 0.0826 17,500 -0.00(-4.84%)
Oct 30, 2017 0.0868 0.0868 0.0868 0.0868 10,002 +0.01(+13.02%)
Oct 26, 2017 0.0768 0.0768 0.0768 0 -0.01(-15.60%)
Oct 25, 2017 0.0860 0.0910 0.0860 0.0910 7,000 +0.01(+13.75%)
Oct 24, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+4.58%)
Oct 23, 2017 0.0765 0.0765 0.0765 0.0765 2,000 -0.00(-5.56%)
Oct 20, 2017 0.0810 0.0928 0.0810 0.0810 16,300 +0.01(+6.58%)
Oct 19, 2017 0.0835 0.0835 0.0760 0.0760 18,725 -0.01(-7.32%)
Oct 18, 2017 0.0820 0.0822 0.0800 0.0820 7,101 +0.01(+9.19%)
Oct 16, 2017 0.0751 0.0751 0.0751 0 -0.01(-11.65%)
Oct 13, 2017 0.0893 0.0900 0.0751 0.0850 25,300 -0.00(-5.56%)
Oct 12, 2017 0.0771 0.0900 0.0771 0.0900 11,600 +0.00(+0.00%)
Oct 11, 2017 0.0783 0.0900 0.0783 0.0900 15,800 +0.00(+1.12%)
Oct 10, 2017 0.0950 0.0969 0.0890 0.0890 12,490 -0.00(-3.84%)
Oct 09, 2017 0.1020 0.1020 0.0851 0.0925 19,283 -0.00(-4.29%)
Oct 06, 2017 0.1050 0.1050 0.0865 0.0967 19,566 -0.01(-7.90%)
Oct 05, 2017 0.0950 0.1050 0.0900 0.1050 50,500 +0.00(+5.00%)
Oct 04, 2017 0.1015 0.1015 0.0973 0.1000 48,100 +0.00(+0.00%)
Oct 03, 2017 0.0983 0.1023 0.0973 0.1000 50,900 +0.00(+2.99%)
Oct 02, 2017 0.0990 0.1020 0.0971 0.0971 24,166 -0.00(-1.62%)
Sep 29, 2017 0.0920 0.0987 0.0911 0.0987 47,650 +0.00(+3.89%)
Sep 28, 2017 0.0850 0.0970 0.0850 0.0950 29,600 +0.01(+14.05%)
Sep 27, 2017 0.0939 0.0979 0.0791 0.0833 195,989 +0.00(+4.12%)
Sep 26, 2017 0.0899 0.0917 0.0798 0.0800 57,800 -0.01(-12.47%)
Sep 25, 2017 0.0900 0.0914 0.0710 0.0914 149,906 +0.00(+4.34%)
Sep 22, 2017 0.0877 0.0877 0.0741 0.0876 27,431 +0.01(+10.89%)
Sep 21, 2017 0.0800 0.0838 0.0760 0.0790 27,575 +0.00(+3.81%)
Sep 20, 2017 0.1004 0.1050 0.0761 0.0761 149,002 -0.03(-25.32%)
Sep 19, 2017 0.1002 0.1090 0.0890 0.1019 255,462 -0.00(-2.02%)
Sep 18, 2017 0.0972 0.1040 0.0972 0.1040 101,300 +0.00(+0.00%)
Sep 15, 2017 0.1020 0.1040 0.1020 0.1040 17,000 +0.01(+13.04%)
Sep 14, 2017 0.0920 0.0920 0.0920 0.0920 58,000 +0.00(+1.10%)
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.