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%)
Nov 01, 2021 0.2219 0.2273 0.1740 0.1870 480,527 -0.04(-16.07%)
Oct 29, 2021 0.2345 0.2400 0.2100 0.2228 228,265 -0.01(-3.80%)
Oct 28, 2021 0.2398 0.2398 0.2210 0.2316 31,294 -0.01(-2.93%)
Oct 27, 2021 0.2610 0.2500 0.2179 0.2386 151,176 -0.01(-4.56%)
Oct 26, 2021 0.2450 0.2500 210,239 +0.00(+0.77%)
Oct 25, 2021 0.2760 0.2760 0.2425 0.2481 63,981 -0.02(-6.69%)
Oct 22, 2021 0.2767 0.2890 0.2620 0.2659 153,367 -0.02(-5.98%)
Oct 21, 2021 0.2790 0.3003 0.2780 0.2828 59,695 +0.00(+1.00%)
Oct 20, 2021 0.2930 0.2965 0.2790 0.2800 91,257 -0.00(-0.14%)
Oct 19, 2021 0.2820 0.3050 0.2692 0.2804 76,207 -0.01(-3.58%)
Oct 18, 2021 0.3250 0.3282 0.2815 0.2908 135,479 -0.03(-9.13%)
Oct 15, 2021 0.3600 0.3680 0.3012 0.3200 66,402 -0.02(-5.88%)
Oct 14, 2021 0.3300 0.3722 0.2870 0.3400 138,611 +0.02(+4.65%)
Oct 13, 2021 0.3800 0.4010 0.3249 0.3249 211,248 -0.07(-17.54%)
Oct 12, 2021 0.4011 0.4449 0.3810 0.3940 19,049 -0.00(-0.51%)
Oct 11, 2021 0.3960 0.4200 0.3650 0.3960 44,151 -0.01(-2.51%)
Oct 08, 2021 0.4235 0.4360 0.3841 0.4062 45,576 -0.01(-2.10%)
Oct 07, 2021 0.4190 0.4751 0.3856 0.4149 106,155 -0.01(-3.26%)
Oct 06, 2021 0.3940 0.4326 0.3270 0.4289 211,004 +0.03(+7.22%)
Oct 05, 2021 0.4130 0.4491 0.3990 0.4000 143,185 -0.03(-6.98%)
Oct 04, 2021 0.4620 0.5214 0.4300 0.4300 63,488 -0.04(-8.51%)
Oct 01, 2021 0.5000 0.5404 0.4500 0.4700 167,717 -0.07(-12.48%)
Sep 30, 2021 0.5500 0.5700 0.5200 0.5370 163,622 +0.01(+1.49%)
Sep 29, 2021 0.5990 0.6031 0.5100 0.5291 225,287 -0.08(-13.11%)
Sep 28, 2021 0.6100 0.6100 0.5600 0.6089 361,758 +0.06(+10.71%)
Sep 27, 2021 0.4600 0.5500 0.4502 0.5500 390,859 +0.10(+22.63%)
Sep 24, 2021 0.6000 0.6000 0.4300 0.4485 244,132 -0.13(-22.00%)
Sep 23, 2021 0.5894 0.7081 0.5600 0.5750 677,500 +0.01(+2.68%)
Sep 22, 2021 0.5833 0.6200 0.5385 0.5600 550,070 +0.03(+6.00%)
Sep 21, 2021 0.4900 0.5401 0.4612 0.5283 389,268 +0.08(+17.40%)
Sep 20, 2021 0.4557 0.5060 0.4080 0.4500 398,828 +0.04(+10.29%)
Sep 17, 2021 0.3970 0.4528 0.3901 0.4080 96,123 +0.01(+2.77%)
Sep 16, 2021 0.3898 0.4132 0.3800 0.3970 137,475 +0.01(+3.22%)
Sep 15, 2021 0.4260 0.4519 0.3584 0.3846 53,953 +0.02(+5.23%)
Sep 14, 2021 0.3000 0.7046 0.2820 0.3655 151,691 +0.04(+12.67%)
Sep 13, 2021 0.3244 0.3244 0.3244 0.3244 1,007 -0.02(-4.59%)
Sep 10, 2021 0.3400 0.3400 0.3400 0.3400 1,400 +0.00(+0.00%)
Sep 09, 2021 0.3400 0.3400 0.3400 0.3400 27,383 +0.00(+0.00%)
Sep 08, 2021 0.3400 0.3400 0.3400 0.3400 1,500 -0.02(-6.49%)
Sep 07, 2021 0.3574 0.3800 0.3569 0.3636 82,651 +0.00(+1.20%)
Sep 03, 2021 0.3400 0.3594 0.3297 0.3593 63,217 +0.02(+7.41%)
Sep 02, 2021 0.2700 0.3355 0.2600 0.3345 92,753 +0.06(+23.89%)
Sep 01, 2021 0.3213 0.3213 0.2700 0.2700 677 -0.06(-18.18%)
Aug 31, 2021 0.3236 0.3300 0.3236 0.3300 2,650 +0.05(+17.86%)
Aug 30, 2021 0.2800 0.2800 0.2800 0.2800 478 +0.01(+2.83%)
Aug 25, 2021 0.2723 0.2723 0.2723 24 -0.05(-14.91%)
Aug 20, 2021 0.3200 0.3200 0.3200 0 -0.00(-0.53%)
Aug 19, 2021 0.3160 0.3217 0.3160 0.3217 833 -0.03(-9.74%)
Aug 17, 2021 0.3564 0.3564 0.3564 0 -0.02(-6.21%)
Aug 16, 2021 0.3699 0.3800 0.3699 0.3800 21,216 +0.00(+0.21%)
Aug 13, 2021 0.3588 0.3792 0.3588 0.3792 37,834 +0.05(+14.01%)
Aug 12, 2021 0.3315 0.3363 0.3315 0.3326 2,114 -0.02(-6.78%)
Aug 11, 2021 0.3562 0.3568 0.3508 0.3568 21,000 +0.01(+1.94%)
Aug 10, 2021 0.4063 0.4063 0.3070 0.3500 6,333 +0.01(+2.94%)
Aug 09, 2021 0.3360 0.3400 0.3360 0.3400 45,001 +0.02(+6.25%)
Aug 06, 2021 0.3100 0.3350 0.3100 0.3200 94,234 +0.04(+12.52%)
Jul 26, 2021 0.2844 0.2844 0.2844 0 -0.01(-3.59%)
Jul 23, 2021 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+3.87%)
Jul 22, 2021 0.3589 0.3589 0.2801 0.2840 53,733 -0.01(-4.22%)
Jul 21, 2021 0.2750 0.2988 0.2750 0.2965 4,184 +0.03(+9.81%)
Jul 20, 2021 0.2700 0.2700 0.2700 0.2700 31,530 +0.00(+1.16%)
Jul 19, 2021 0.2669 0.2669 0.2669 0.2669 573 -0.00(-1.69%)
Jul 16, 2021 0.2618 0.2747 0.2597 0.2715 87,575 +0.07(+34.41%)
Jul 15, 2021 0.2020 0.2020 0.2020 0.2020 1,363 +0.14(+236.67%)
Jun 09, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 08, 2021 0.0570 0.0600 0.0570 0.0600 121,355 -0.01(-14.77%)
Jun 07, 2021 0.0730 0.0750 0.0704 0.0704 46,470 -0.00(-2.22%)
Jun 04, 2021 0.0720 0.0720 0.0720 0.0720 20,000 +0.00(+0.00%)
Jun 02, 2021 0.0720 0.0720 0.0720 0 -0.00(-4.00%)
Jun 01, 2021 0.0750 0.0750 0.0750 0.0750 54,250 +0.00(+0.00%)
May 28, 2021 0.0750 0.0750 0.0738 0.0750 76,121 +0.00(+0.00%)
May 27, 2021 0.0703 0.0750 0.0703 0.0750 25,501 +0.00(+7.14%)
May 25, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 24, 2021 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+2.74%)
May 20, 2021 0.0730 0.0730 0.0730 0 +0.00(+3.69%)
May 17, 2021 0.0704 0.0704 0.0704 0 +0.00(+0.57%)
May 12, 2021 0.0700 0.0700 0.0700 0 -0.00(-3.85%)
May 10, 2021 0.0728 0.0728 0.0728 0 +0.01(+11.31%)
May 07, 2021 0.0653 0.0654 0.0653 0.0654 5,500 -0.00(-3.82%)
May 06, 2021 0.0680 0.0680 0.0680 0.0680 22,500 +0.00(+5.43%)
May 04, 2021 0.0645 0.0645 0.0645 0 -0.01(-9.03%)
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.