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:

Patriot Battery Metals Inc (OP: RGDCF )

0.3650 USD UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

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(-1.25%)
Nov 17, 2021 0.3060 0.3060 0.2700 0.2800 404,381 -0.00(-0.81%)
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 0.2009 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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.