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 (%)
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%)
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.