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%)
Sep 01, 2021 0.3213 0.3213 0.2700 0.2700 677 -0.06(-18.18%)
Aug 31, 2021 0.3236 0.3300 0.3236 0.3300 2,650 +0.05(+17.86%)
Aug 30, 2021 0.2800 0.2800 0.2800 0.2800 478 +0.01(+2.83%)
Aug 25, 2021 0.2723 0.2723 0.2723 24 -0.05(-14.91%)
Aug 20, 2021 0.3200 0.3200 0.3200 0 -0.00(-0.53%)
Aug 19, 2021 0.3160 0.3217 0.3160 0.3217 833 -0.03(-9.74%)
Aug 17, 2021 0.3564 0.3564 0.3564 0 -0.02(-6.21%)
Aug 16, 2021 0.3699 0.3800 0.3699 0.3800 21,216 +0.00(+0.21%)
Aug 13, 2021 0.3588 0.3792 0.3588 0.3792 37,834 +0.05(+14.01%)
Aug 12, 2021 0.3315 0.3363 0.3315 0.3326 2,114 -0.02(-6.78%)
Aug 11, 2021 0.3562 0.3568 0.3508 0.3568 21,000 +0.01(+1.94%)
Aug 10, 2021 0.4063 0.4063 0.3070 0.3500 6,333 +0.01(+2.94%)
Aug 09, 2021 0.3360 0.3400 0.3360 0.3400 45,001 +0.02(+6.25%)
Aug 06, 2021 0.3100 0.3350 0.3100 0.3200 94,234 +0.04(+12.52%)
Jul 26, 2021 0.2844 0.2844 0.2844 0 -0.01(-3.59%)
Jul 23, 2021 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+3.87%)
Jul 22, 2021 0.3589 0.3589 0.2801 0.2840 53,733 -0.01(-4.22%)
Jul 21, 2021 0.2750 0.2988 0.2750 0.2965 4,184 +0.03(+9.81%)
Jul 20, 2021 0.2700 0.2700 0.2700 0.2700 31,530 +0.00(+1.16%)
Jul 19, 2021 0.2669 0.2669 0.2669 0.2669 573 -0.00(-1.69%)
Jul 16, 2021 0.2618 0.2747 0.2597 0.2715 87,575 +0.07(+34.41%)
Jul 15, 2021 0.2020 0.2020 0.2020 0.2020 1,363 +0.14(+236.67%)
Jun 09, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 08, 2021 0.0570 0.0600 0.0570 0.0600 121,355 -0.01(-14.77%)
Jun 07, 2021 0.0730 0.0750 0.0704 0.0704 46,470 -0.00(-2.22%)
Jun 04, 2021 0.0720 0.0720 0.0720 0.0720 20,000 +0.00(+0.00%)
Jun 02, 2021 0.0720 0.0720 0.0720 0 -0.00(-4.00%)
Jun 01, 2021 0.0750 0.0750 0.0750 0.0750 54,250 +0.00(+0.00%)
May 28, 2021 0.0750 0.0750 0.0738 0.0750 76,121 +0.00(+0.00%)
May 27, 2021 0.0703 0.0750 0.0703 0.0750 25,501 +0.00(+7.14%)
May 25, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 24, 2021 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+2.74%)
May 20, 2021 0.0730 0.0730 0.0730 0 +0.00(+3.69%)
May 17, 2021 0.0704 0.0704 0.0704 0 +0.00(+0.57%)
May 12, 2021 0.0700 0.0700 0.0700 0 -0.00(-3.85%)
May 10, 2021 0.0728 0.0728 0.0728 0 +0.01(+11.31%)
May 07, 2021 0.0653 0.0654 0.0653 0.0654 5,500 -0.00(-3.82%)
May 06, 2021 0.0680 0.0680 0.0680 0.0680 22,500 +0.00(+5.43%)
May 04, 2021 0.0645 0.0645 0.0645 0 -0.01(-9.03%)
May 03, 2021 0.0709 0.0709 0.0709 0.0709 1,000 +0.00(+1.87%)
Apr 30, 2021 0.0606 0.0696 0.0606 0.0696 33,700 -0.00(-1.83%)
Apr 29, 2021 0.0709 0.0709 0.0709 0.0709 5,019 +0.01(+17.77%)
Apr 28, 2021 0.0602 0.0602 0.0602 0.0602 500 -0.00(-7.38%)
Apr 26, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.31%)
Apr 22, 2021 0.0648 0.0648 0.0648 0 +0.00(+8.00%)
Apr 21, 2021 0.0600 0.0600 0.0600 0.0600 1,045 +0.00(+0.00%)
Apr 19, 2021 0.0600 0.0600 0.0600 0 -0.01(-19.46%)
Apr 15, 2021 0.0745 0.0745 0.0745 0 +0.00(+0.00%)
Apr 14, 2021 0.0745 0.0745 0.0745 0.0745 26,000 -0.00(-2.49%)
Apr 13, 2021 0.0632 0.0764 0.0632 0.0764 126,000 +0.00(+0.39%)
Apr 12, 2021 0.0809 0.0809 0.0713 0.0761 7,520 -0.00(-5.82%)
Apr 09, 2021 0.0751 0.0847 0.0751 0.0808 28,800 +0.01(+12.85%)
Apr 06, 2021 0.0716 0.0716 0.0716 0 -0.00(-6.04%)
Apr 05, 2021 0.0713 0.0762 0.0713 0.0762 17,865 +0.00(+6.87%)
Apr 01, 2021 0.0713 0.0713 0.0713 0.0713 200 +0.00(+1.28%)
Mar 30, 2021 0.0704 0.0704 0.0704 0 -0.01(-9.74%)
Mar 29, 2021 0.0780 0.0780 0.0780 0.0780 1,000 -0.00(-3.47%)
Mar 26, 2021 0.0700 0.0808 0.0700 0.0808 8,900 +0.01(+17.44%)
Mar 25, 2021 0.0847 0.0847 0.0688 0.0688 3,100 -0.00(-4.04%)
Mar 24, 2021 0.0713 0.0717 0.0713 0.0717 32,200 -0.01(-12.77%)
Mar 23, 2021 0.0822 0.0822 0.0822 0.0822 400 +0.01(+9.60%)
Mar 22, 2021 0.0750 0.0750 0.0710 0.0750 3,011 -0.01(-11.66%)
Mar 19, 2021 0.0802 0.0849 0.0719 0.0849 12,200 +0.00(+2.29%)
Mar 18, 2021 0.0830 0.0830 0.0830 5 +0.00(+0.00%)
Mar 17, 2021 0.0757 0.0881 0.0755 0.0830 41,599 +0.01(+9.64%)
Mar 15, 2021 0.0757 0.0757 0.0757 0 -0.01(-14.17%)
Mar 12, 2021 0.0786 0.0899 0.0786 0.0882 35,000 -0.00(-0.45%)
Mar 11, 2021 0.0750 0.0886 0.0750 0.0886 158,500 +0.00(+4.98%)
Mar 10, 2021 0.0809 0.0844 0.0794 0.0844 120,502 +0.00(+4.20%)
Mar 09, 2021 0.0856 0.0856 0.0810 0.0810 20,000 -0.01(-7.11%)
Mar 08, 2021 0.0872 0.0970 0.0872 0.0872 3,500 +0.01(+7.65%)
Mar 05, 2021 0.0864 0.0889 0.0810 0.0810 14,100 -0.01(-7.95%)
Mar 04, 2021 0.0811 0.0890 0.0811 0.0880 60,200 -0.00(-1.01%)
Mar 03, 2021 0.0862 0.0969 0.0862 0.0889 26,397 -0.00(-1.22%)
Mar 02, 2021 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
Mar 01, 2021 0.1000 0.1000 0.0860 0.1000 16,601 +0.00(+4.28%)
Feb 26, 2021 0.0864 0.0959 0.0863 0.0959 16,700 +0.00(+4.24%)
Feb 25, 2021 0.0919 0.1020 0.0867 0.0920 43,361 -0.01(-9.72%)
Feb 24, 2021 0.1100 0.1100 0.0869 0.1019 17,301 +0.01(+9.10%)
Feb 23, 2021 0.0972 0.1120 0.0900 0.0934 84,937 -0.01(-6.60%)
Feb 22, 2021 0.1000 0.1015 0.0897 0.1000 72,500 -0.00(-0.50%)
Feb 19, 2021 0.0973 0.1060 0.0973 0.1005 24,100 +0.01(+9.48%)
Feb 18, 2021 0.0945 0.0945 0.0800 0.0918 204,156 +0.01(+6.13%)
Feb 17, 2021 0.0862 0.1040 0.0862 0.0865 59,089 -0.01(-8.95%)
Feb 16, 2021 0.0867 0.1037 0.0867 0.0950 487,951 +0.00(+1.60%)
Feb 12, 2021 0.1050 0.1050 0.0901 0.0935 49,100 -0.01(-5.08%)
Feb 11, 2021 0.1000 0.1026 0.0950 0.0985 299,081 +0.00(+3.68%)
Feb 10, 2021 0.1090 0.1090 0.0900 0.0950 64,235 -0.00(-4.81%)
Feb 09, 2021 0.0961 0.0998 0.0928 0.0998 63,125 +0.00(+4.94%)
Feb 08, 2021 0.0770 0.0961 0.0770 0.0951 63,718 -0.00(-1.04%)
Feb 05, 2021 0.0960 0.0961 0.0857 0.0961 90,500 +0.01(+11.48%)
Feb 04, 2021 0.0863 0.0863 0.0804 0.0862 100,037 +0.00(+1.77%)
Feb 03, 2021 0.0800 0.0874 0.0800 0.0847 132,325 +0.00(+5.87%)
Feb 02, 2021 0.0972 0.0975 0.0800 0.0800 112,500 -0.01(-10.71%)
Feb 01, 2021 0.0899 0.0899 0.0896 0.0896 19,250 +0.01(+7.69%)
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%)
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.