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 (%)
Jun 05, 2019 0.0332 0.0332 0.0332 0 -0.00(-3.49%)
Jun 04, 2019 0.0344 0.0344 0.0344 0.0344 10,000 +0.00(+0.00%)
May 31, 2019 0.0344 0.0344 0.0344 0 -0.00(-4.18%)
May 29, 2019 0.0359 0.0359 0.0359 0 -0.00(-7.95%)
May 21, 2019 0.0390 0.0390 0.0390 0 +0.01(+28.29%)
May 16, 2019 0.0304 0.0304 0.0304 0 -0.02(-35.32%)
May 15, 2019 0.0470 0.0470 0.0470 0.0470 4,000 +0.01(+17.50%)
May 14, 2019 0.0384 0.0400 0.0384 0.0400 21,115 +0.00(+11.11%)
May 13, 2019 0.0360 0.0360 0.0360 0.0360 35,200 -0.00(-5.51%)
May 09, 2019 0.0381 0.0381 0.0381 0 -0.00(-0.26%)
May 07, 2019 0.0382 0.0382 0.0382 0 -0.00(-4.50%)
May 06, 2019 0.0400 0.0400 0.0400 0.0400 34,000 -0.00(-4.76%)
May 03, 2019 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-8.89%)
May 02, 2019 0.0460 0.0461 0.0427 0.0461 219,000 -0.00(-9.61%)
May 01, 2019 0.0550 0.0550 0.0510 0.0510 57,600 -0.00(-5.20%)
Apr 30, 2019 0.0571 0.0571 0.0515 0.0538 18,050 -0.00(-5.45%)
Apr 29, 2019 0.0600 0.0620 0.0569 0.0569 205,000 +0.00(+0.18%)
Apr 26, 2019 0.0590 0.0626 0.0514 0.0568 184,500 -0.00(-3.73%)
Apr 25, 2019 0.0590 0.0590 0.0590 0.0590 20,000 +0.00(+5.36%)
Apr 24, 2019 0.0593 0.0640 0.0560 0.0560 81,400 +0.00(+6.87%)
Apr 22, 2019 0.0512 0.0594 0.0512 0.0524 60,000 -0.01(-21.08%)
Apr 18, 2019 0.0640 0.0664 0.0581 0.0664 80,600 +0.00(+2.95%)
Apr 17, 2019 0.0578 0.0645 0.0546 0.0645 137,700 +0.03(+65.38%)
Apr 16, 2019 0.0390 0.0390 0.0390 0.0390 40,000 -0.00(-8.45%)
Apr 15, 2019 0.0485 0.0485 0.0426 0.0426 10,000 +0.01(+15.45%)
Apr 12, 2019 0.0320 0.0369 0.0320 0.0369 60,000 +0.00(+5.43%)
Apr 11, 2019 0.0320 0.0350 0.0319 0.0350 140,000 +0.01(+41.13%)
Mar 26, 2019 0.0248 0.0248 0.0248 0 -0.00(-1.59%)
Mar 13, 2019 0.0252 0.0252 0.0252 0 +0.01(+44.83%)
Mar 12, 2019 0.0174 0.0174 0.0174 0.0174 45,088 -0.00(-7.45%)
Mar 07, 2019 0.0188 0.0188 0.0188 0 +0.00(+3.87%)
Feb 28, 2019 0.0181 0.0181 0.0181 0 -0.01(-37.80%)
Jan 11, 2019 0.0291 0.0291 0.0291 0 +0.01(+43.35%)
Jan 10, 2019 0.0203 0.0203 0.0203 0.0203 10,000 -0.00(-4.25%)
Dec 14, 2018 0.0212 0.0212 0.0212 0 -0.01(-29.33%)
Dec 12, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 10, 2018 0.0250 0.0250 0.0250 0 +0.00(+4.60%)
Dec 07, 2018 0.0239 0.0239 0.0239 0.0239 5,000 -0.01(-24.13%)
Dec 06, 2018 0.0315 0.0315 0.0315 5,000 +0.00(+0.00%)
Nov 26, 2018 0.0315 0.0315 0.0315 0 -0.00(-4.26%)
Nov 21, 2018 0.0329 0.0329 0.0329 0 +0.00(+5.11%)
Nov 20, 2018 0.0313 0.0313 0.0313 0.0313 5,000 +0.01(+20.38%)
Nov 14, 2018 0.0260 0.0260 0.0260 0 -0.01(-20.49%)
Nov 09, 2018 0.0327 0.0327 0.0327 0 -0.00(-8.91%)
Nov 08, 2018 0.0359 0.0359 0.0359 0.0359 1,000 +0.00(+0.84%)
Nov 07, 2018 0.0356 0.0356 0.0356 0.0356 2,500 +0.00(+7.55%)
Nov 01, 2018 0.0331 0.0331 0.0331 0 +0.01(+37.92%)
Oct 26, 2018 0.0240 0.0240 0.0240 0 -0.01(-34.96%)
Oct 22, 2018 0.0369 0.0369 0.0369 0 -0.00(-7.05%)
Oct 16, 2018 0.0397 0.0397 0.0397 0 +0.01(+32.33%)
Oct 15, 2018 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.33%)
Oct 12, 2018 0.0299 0.0299 0.0299 0.0299 800 -0.01(-15.77%)
Oct 11, 2018 0.0355 0.0355 0.0355 0.0355 10,000 +0.00(+5.34%)
Oct 04, 2018 0.0337 0.0337 0.0337 0 -0.01(-16.38%)
Oct 01, 2018 0.0403 0.0403 0.0403 0 +0.00(+11.33%)
Sep 28, 2018 0.0362 0.0362 0.0362 0.0362 50,000 -0.00(-2.16%)
Sep 26, 2018 0.0370 0.0370 0.0370 0 -0.00(-1.33%)
Sep 24, 2018 0.0375 0.0375 0.0375 0 +0.00(+0.54%)
Sep 20, 2018 0.0373 0.0373 0.0373 0 -0.00(-8.58%)
Sep 18, 2018 0.0408 0.0408 0.0408 0 -0.01(-16.73%)
Sep 17, 2018 0.0490 0.0490 0.0490 0.0490 600 +0.00(+4.26%)
Sep 14, 2018 0.0470 0.0470 0.0470 0.0470 40,000 -0.00(-1.05%)
Sep 13, 2018 0.0515 0.0515 0.0475 0.0475 41,000 -0.00(-6.86%)
Sep 11, 2018 0.0510 0.0510 0.0510 0 +0.00(+0.20%)
Sep 10, 2018 0.0481 0.0509 0.0481 0.0509 25,600 +0.00(+7.84%)
Sep 07, 2018 0.0472 0.0472 0.0472 0.0472 5,000 -0.00(-7.09%)
Sep 05, 2018 0.0508 0.0508 0.0508 0 +0.01(+31.27%)
Sep 04, 2018 0.0387 0.0387 0.0387 0.0387 10,000 -0.01(-14.95%)
Aug 27, 2018 0.0455 0.0455 0.0455 0 +0.01(+23.31%)
Aug 23, 2018 0.0369 0.0369 0.0369 0 -0.01(-18.00%)
Aug 22, 2018 0.0490 0.0490 0.0450 0.0450 50,000 +0.01(+22.62%)
Aug 17, 2018 0.0367 0.0367 0.0367 0 -0.02(-31.91%)
Aug 09, 2018 0.0539 0.0539 0.0539 0 -0.01(-9.11%)
Aug 08, 2018 0.0593 0.0593 0.0593 0.0593 5,775 +0.01(+21.52%)
Aug 07, 2018 0.0488 0.0488 0.0488 0.0488 1,000 +0.00(+9.42%)
Aug 03, 2018 0.0446 0.0446 0.0446 0 +0.00(+9.58%)
Aug 02, 2018 0.0407 0.0407 0.0407 0.0407 20,000 +0.00(+8.24%)
Jul 31, 2018 0.0376 0.0376 0.0376 0 +0.01(+15.34%)
Jul 30, 2018 0.0326 0.0326 0.0326 0.0326 500 +0.00(+12.03%)
Jul 18, 2018 0.0291 0.0291 0.0291 0 -0.01(-18.26%)
Jul 13, 2018 0.0356 0.0356 0.0356 0 +0.01(+23.18%)
Jul 12, 2018 0.0289 0.0289 0.0289 0.0289 10,000 -0.00(-11.30%)
Jul 09, 2018 0.0326 0.0326 0.0326 0 +0.01(+20.67%)
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.