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 31, 2018 0.0856 0.0856 0.0856 0 -0.01(-14.31%)
Jan 29, 2018 0.0999 0.0999 0.0999 0 +0.01(+8.71%)
Jan 25, 2018 0.0919 0.0919 0.0919 0 -0.00(-0.22%)
Jan 24, 2018 0.1023 0.1023 0.0850 0.0921 38,273 -0.01(-10.15%)
Jan 23, 2018 0.1250 0.1250 0.0925 0.1025 74,261 -0.05(-31.67%)
Jan 22, 2018 0.1540 0.1540 0.1395 0.1500 4,000 +0.01(+7.14%)
Jan 19, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+3.70%)
Jan 18, 2018 0.1513 0.1513 0.1350 0.1350 9,100 -0.02(-10.18%)
Jan 17, 2018 0.1581 0.1581 0.1503 0.1503 9,200 -0.01(-6.70%)
Jan 16, 2018 0.1702 0.1702 0.1597 0.1611 3,300 -0.00(-2.54%)
Jan 12, 2018 0.1653 0.1653 0.1653 0 +0.01(+6.65%)
Jan 11, 2018 0.1454 0.1597 0.1385 0.1550 90,000 -0.01(-3.13%)
Jan 10, 2018 0.1583 0.1600 0.1471 0.1600 34,300 -0.01(-5.88%)
Jan 09, 2018 0.1868 0.2000 0.1653 0.1700 166,200 -0.02(-10.53%)
Jan 08, 2018 0.1750 0.2030 0.1659 0.1900 48,200 +0.02(+13.37%)
Jan 05, 2018 0.1546 0.1680 0.1546 0.1676 59,100 +0.05(+38.28%)
Jan 04, 2018 0.1212 0.1212 0.1212 0.1212 1,000 -0.01(-8.87%)
Jan 03, 2018 0.1400 0.1400 0.1256 0.1330 41,000 +0.00(+2.31%)
Jan 02, 2018 0.1200 0.1309 0.1200 0.1300 22,269 +0.01(+10.92%)
Dec 28, 2017 0.1172 0.1172 0.1172 0 +0.00(+0.86%)
Dec 22, 2017 0.1162 0.1162 0.1162 0 -0.00(-0.51%)
Dec 21, 2017 0.1298 0.1300 0.1168 0.1168 24,370 -0.01(-10.02%)
Dec 20, 2017 0.0988 0.1298 0.0988 0.1298 114,912 +0.05(+56.20%)
Dec 18, 2017 0.0831 0.0831 0.0831 0 +0.01(+10.65%)
Dec 15, 2017 0.0751 0.0751 0.0751 0.0751 20,000 +0.00(+0.00%)
Dec 14, 2017 0.0751 0.0751 0.0751 0.0751 2,000 +0.00(+0.00%)
Dec 13, 2017 0.0787 0.0787 0.0751 0.0751 5,000 -0.00(-1.30%)
Dec 08, 2017 0.0761 0.0761 0.0761 0 -0.01(-14.90%)
Dec 07, 2017 0.0894 0.0908 0.0894 0.0894 5,000 +0.01(+10.66%)
Dec 06, 2017 0.0879 0.0879 0.0777 0.0808 90,000 -0.01(-8.08%)
Dec 05, 2017 0.0843 0.0879 0.0820 0.0879 13,000 +0.01(+10.01%)
Dec 04, 2017 0.0751 0.0799 0.0751 0.0799 85,300 -0.01(-6.55%)
Nov 30, 2017 0.0855 0.0855 0.0855 0 +0.01(+9.90%)
Nov 29, 2017 0.0778 0.0778 0.0778 0.0778 32,436 -0.01(-8.47%)
Nov 28, 2017 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+1.80%)
Nov 27, 2017 0.0878 0.0878 0.0835 0.0835 13,800 +0.00(+4.51%)
Nov 24, 2017 0.0840 0.0840 0.0799 0.0799 6,200 +0.00(+3.50%)
Nov 21, 2017 0.0950 0.0950 0.0772 0.0772 4,531 -0.02(-21.22%)
Nov 14, 2017 0.0980 0.0980 0.0980 0 +0.01(+5.38%)
Nov 13, 2017 0.0980 0.1036 0.0918 0.0930 164,855 +0.01(+11.24%)
Nov 10, 2017 0.0836 0.0836 0.0836 0.0836 1,000 -0.00(-4.99%)
Nov 08, 2017 0.0880 0.0880 0.0880 0 -0.01(-9.29%)
Nov 07, 2017 0.0970 0.0970 0.0970 0.0970 2,000 +0.00(+2.43%)
Nov 02, 2017 0.0947 0.0947 0.0947 0 -0.00(-3.56%)
Nov 01, 2017 0.0820 0.0982 0.0820 0.0982 9,000 +0.02(+18.89%)
Oct 31, 2017 0.0826 0.0826 0.0826 0.0826 17,500 -0.00(-4.84%)
Oct 30, 2017 0.0868 0.0868 0.0868 0.0868 10,002 +0.01(+13.02%)
Oct 26, 2017 0.0768 0.0768 0.0768 0 -0.01(-15.60%)
Oct 25, 2017 0.0860 0.0910 0.0860 0.0910 7,000 +0.01(+13.75%)
Oct 24, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+4.58%)
Oct 23, 2017 0.0765 0.0765 0.0765 0.0765 2,000 -0.00(-5.56%)
Oct 20, 2017 0.0810 0.0928 0.0810 0.0810 16,300 +0.01(+6.58%)
Oct 19, 2017 0.0835 0.0835 0.0760 0.0760 18,725 -0.01(-7.32%)
Oct 18, 2017 0.0820 0.0822 0.0800 0.0820 7,101 +0.01(+9.19%)
Oct 16, 2017 0.0751 0.0751 0.0751 0 -0.01(-11.65%)
Oct 13, 2017 0.0893 0.0900 0.0751 0.0850 25,300 -0.00(-5.56%)
Oct 12, 2017 0.0771 0.0900 0.0771 0.0900 11,600 +0.00(+0.00%)
Oct 11, 2017 0.0783 0.0900 0.0783 0.0900 15,800 +0.00(+1.12%)
Oct 10, 2017 0.0950 0.0969 0.0890 0.0890 12,490 -0.00(-3.84%)
Oct 09, 2017 0.1020 0.1020 0.0851 0.0925 19,283 -0.00(-4.29%)
Oct 06, 2017 0.1050 0.1050 0.0865 0.0967 19,566 -0.01(-7.90%)
Oct 05, 2017 0.0950 0.1050 0.0900 0.1050 50,500 +0.00(+5.00%)
Oct 04, 2017 0.1015 0.1015 0.0973 0.1000 48,100 +0.00(+0.00%)
Oct 03, 2017 0.0983 0.1023 0.0973 0.1000 50,900 +0.00(+2.99%)
Oct 02, 2017 0.0990 0.1020 0.0971 0.0971 24,166 -0.00(-1.62%)
Sep 29, 2017 0.0920 0.0987 0.0911 0.0987 47,650 +0.00(+3.89%)
Sep 28, 2017 0.0850 0.0970 0.0850 0.0950 29,600 +0.01(+14.05%)
Sep 27, 2017 0.0939 0.0979 0.0791 0.0833 195,989 +0.00(+4.12%)
Sep 26, 2017 0.0899 0.0917 0.0798 0.0800 57,800 -0.01(-12.47%)
Sep 25, 2017 0.0900 0.0914 0.0710 0.0914 149,906 +0.00(+4.34%)
Sep 22, 2017 0.0877 0.0877 0.0741 0.0876 27,431 +0.01(+10.89%)
Sep 21, 2017 0.0800 0.0838 0.0760 0.0790 27,575 +0.00(+3.81%)
Sep 20, 2017 0.1004 0.1050 0.0761 0.0761 149,002 -0.03(-25.32%)
Sep 19, 2017 0.1002 0.1090 0.0890 0.1019 255,462 -0.00(-2.02%)
Sep 18, 2017 0.0972 0.1040 0.0972 0.1040 101,300 +0.00(+0.00%)
Sep 15, 2017 0.1020 0.1040 0.1020 0.1040 17,000 +0.01(+13.04%)
Sep 14, 2017 0.0920 0.0920 0.0920 0.0920 58,000 +0.00(+1.10%)
Jul 03, 2017 0.0910 0.0910 0.0910 0.0910 0 +0.00(+0.00%)
Apr 10, 2017 0.0910 0.0910 0.0910 0 -0.01(-6.47%)
Mar 27, 2017 0.0973 0.0973 0.0973 0 +0.00(+2.96%)
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.