Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2021 0.0747 0.0832 0.0722 0.0832 17,000 +0.01(+15.24%)
Jan 28, 2021 0.0716 0.0733 0.0716 0.0722 6,900 -0.01(-8.03%)
Jan 27, 2021 0.0785 0.0785 0.0785 0.0785 2,000 +0.00(+2.08%)
Jan 26, 2021 0.0839 0.0839 0.0769 0.0769 17,400 -0.01(-10.37%)
Jan 25, 2021 0.0810 0.0875 0.0731 0.0858 219,100 +0.01(+6.19%)
Jan 22, 2021 0.0879 0.0879 0.0808 0.0808 85,000 -0.01(-9.11%)
Jan 21, 2021 0.0801 0.0889 0.0801 0.0889 19,775 -0.00(-0.22%)
Jan 20, 2021 0.0867 0.0925 0.0867 0.0891 5,150 +0.00(+1.48%)
Jan 19, 2021 0.0946 0.0957 0.0878 0.0878 3,505 +0.01(+9.75%)
Jan 15, 2021 0.0900 0.0900 0.0800 0.0800 82,600 -0.01(-15.79%)
Jan 14, 2021 0.0900 0.1000 0.0900 0.0950 63,300 -0.00(-1.55%)
Jan 13, 2021 0.0988 0.0991 0.0904 0.0965 227,100 -0.00(-3.31%)
Jan 12, 2021 0.1040 0.1040 0.0920 0.0998 207,100 -0.00(-2.35%)
Jan 11, 2021 0.1120 0.1120 0.1000 0.1022 215,530 -0.01(-4.75%)
Jan 08, 2021 0.1000 0.1073 0.0930 0.1073 491,800 +0.01(+11.31%)
Jan 07, 2021 0.1079 0.1079 0.0964 0.0964 384,700 +0.01(+14.90%)
Jan 06, 2021 0.0839 0.0839 0.0839 0.0839 25,000 +0.00(+4.61%)
Jan 04, 2021 0.0802 0.0802 0.0802 0 -0.00(-2.79%)
Dec 31, 2020 0.0825 0.0825 0.0825 0 +0.02(+25.57%)
Dec 29, 2020 0.0657 0.0657 0.0657 0 +0.01(+13.28%)
Dec 24, 2020 0.0580 0.0580 0.0580 0 -0.00(-6.60%)
Dec 23, 2020 0.0621 0.0621 0.0621 0.0621 5,000 -0.01(-11.29%)
Dec 10, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.04%)
Dec 07, 2020 0.0745 0.0745 0.0745 0 -0.01(-6.88%)
Dec 03, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 23, 2020 0.0700 0.0700 0.0700 10 +0.00(+0.00%)
Nov 20, 2020 0.0700 0.0700 0.0700 0 -0.01(-7.65%)
Nov 18, 2020 0.0758 0.0758 0.0758 0 +0.00(+0.40%)
Nov 13, 2020 0.0755 0.0755 0.0755 0 -0.01(-12.41%)
Nov 12, 2020 0.0862 0.0862 0.0862 0.0862 1,000 +0.01(+6.82%)
Nov 10, 2020 0.0807 0.0807 0.0807 0 +0.00(+0.00%)
Oct 28, 2020 0.0807 0.0807 0.0807 0 -0.00(-5.72%)
Oct 27, 2020 0.0856 0.0856 0.0856 0.0856 250 -0.01(-8.84%)
Oct 23, 2020 0.0939 0.0939 0.0939 0 +0.00(+0.54%)
Oct 22, 2020 0.0850 0.0934 0.0850 0.0934 350 -0.01(-6.60%)
Oct 15, 2020 0.1000 0.1000 0.1000 0 +0.01(+9.05%)
Oct 13, 2020 0.0917 0.0917 0.0917 0 -0.01(-9.57%)
Oct 09, 2020 0.1014 0.1014 0.1014 0 +0.01(+13.04%)
Sep 29, 2020 0.0897 0.0897 0.0897 0 -0.01(-10.30%)
Sep 28, 2020 0.1000 0.1000 0.1000 0.1000 150 +0.01(+8.34%)
Sep 23, 2020 0.0923 0.0923 0.0923 0 -0.01(-6.20%)
Sep 22, 2020 0.1140 0.1140 0.0984 0.0984 7,505 -0.01(-7.61%)
Sep 21, 2020 0.1065 0.1065 0.1065 0.1065 2,000 +0.00(+1.43%)
Sep 17, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.14%)
Sep 16, 2020 0.1143 0.1143 0.1143 0.1143 700 -0.00(-1.21%)
Sep 15, 2020 0.1157 0.1157 0.1157 0.1157 114 -0.02(-13.01%)
Sep 14, 2020 0.1330 0.1330 0.1330 0.1330 100 +0.02(+17.70%)
Sep 11, 2020 0.1150 0.1269 0.1130 0.1130 16,000 -0.01(-7.83%)
Sep 10, 2020 0.1200 0.1226 0.1200 0.1226 600 +0.01(+9.96%)
Sep 09, 2020 0.1120 0.1120 0.1115 0.1115 34,500 +0.01(+5.19%)
Sep 08, 2020 0.1060 0.1060 0.1060 0.1060 1,008 -0.00(-0.56%)
Sep 04, 2020 0.1066 0.1066 0.1066 0.1066 2,500 +0.01(+4.92%)
Sep 02, 2020 0.1016 0.1016 0.1016 0 +0.00(+3.25%)
Aug 24, 2020 0.0984 0.0984 0.0984 0 -0.01(-6.64%)
Aug 21, 2020 0.1004 0.1054 0.1004 0.1054 21,300 +0.00(+0.76%)
Aug 19, 2020 0.1046 0.1046 0.1046 0 -0.02(-14.96%)
Aug 13, 2020 0.1230 0.1230 0.1230 0 +0.01(+4.68%)
Aug 12, 2020 0.1014 0.1175 0.1000 0.1175 32,460 +0.02(+18.81%)
Aug 10, 2020 0.0989 0.0989 0.0989 0 +0.00(+4.88%)
Aug 07, 2020 0.0943 0.0943 0.0943 0.0943 300 -0.01(-5.70%)
Aug 06, 2020 0.0958 0.1000 0.0958 0.1000 41,400 +0.00(+2.56%)
Aug 05, 2020 0.0950 0.1082 0.0950 0.0975 2,610 +0.01(+8.45%)
Aug 04, 2020 0.1024 0.1024 0.0899 0.0899 25,160 -0.00(-1.86%)
Jul 31, 2020 0.0916 0.0916 0.0916 0 -0.02(-16.73%)
Jul 28, 2020 0.1100 0.1100 0.1100 0 -0.01(-5.98%)
Jul 27, 2020 0.0898 0.1170 0.0898 0.1170 1,800 +0.04(+53.14%)
Jul 20, 2020 0.0764 0.0764 0.0764 0 +0.00(+2.00%)
Jul 17, 2020 0.0749 0.0749 0.0749 0.0749 46,000 +0.01(+7.61%)
Jul 10, 2020 0.0696 0.0696 0.0696 0 -0.01(-16.14%)
Jul 08, 2020 0.0830 0.0830 0.0830 0 +0.00(+1.84%)
Jul 06, 2020 0.0815 0.0815 0.0815 0 -0.00(-0.61%)
Jun 30, 2020 0.0820 0.0820 0.0820 0 +0.00(+0.00%)
Jun 29, 2020 0.0820 0.0820 0.0820 0.0820 2,500 +0.01(+15.17%)
Jun 26, 2020 0.0712 0.0712 0.0712 0.0712 700 -0.00(-5.70%)
Jun 22, 2020 0.0755 0.0755 0.0755 0 +0.02(+28.40%)
Jun 16, 2020 0.0588 0.0588 0.0588 0 -0.00(-7.69%)
Jun 15, 2020 0.0637 0.0637 0.0637 0.0637 300 -0.01(-12.14%)
Jun 12, 2020 0.0700 0.0725 0.0700 0.0725 36,500 +0.01(+11.54%)
Jun 11, 2020 0.0650 0.0650 0.0650 0.0650 1,919 +0.00(+1.56%)
Jun 10, 2020 0.0655 0.0696 0.0640 0.0640 6,800 +0.00(+5.09%)
Jun 09, 2020 0.0609 0.0609 0.0609 0.0609 400 -0.01(-17.26%)
Jun 08, 2020 0.0760 0.0760 0.0736 0.0736 6,800 -0.00(-5.76%)
Jun 04, 2020 0.0781 0.0781 0.0781 0 +0.02(+37.99%)
May 26, 2020 0.0566 0.0566 0.0566 0 +0.02(+44.76%)
Apr 29, 2020 0.0391 0.0391 0.0391 0 +0.01(+48.67%)
Apr 06, 2020 0.0263 0.0263 0.0263 0 -0.00(-12.33%)
Apr 02, 2020 0.0300 0.0300 0.0300 0 -0.03(-45.45%)
Mar 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 17, 2020 0.0550 0.0550 0.0550 0 -0.01(-17.66%)
Feb 26, 2020 0.0668 0.0668 0.0668 0 +0.00(+0.00%)
Feb 24, 2020 0.0668 0.0668 0.0668 0 +0.00(+2.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.