Stockscreener 앱 받기
0.035
14.00%
-0.0057
시간 외 거래:
.04
0.005
+14.29%
Patriot Gold Corp. 주식 (PGOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $0.0364 | $0.0272 | $0.0092 | 12,373.0 | -14.00% |
| 2025-05-19 | $0.0466 | $0.0364 | $0.0102 | 20,500.0 | -12.66% |
| 2025-05-16 | $0.0466 | $0.0363 | $0.0103 | 11,650.0 | +7.10% |
| 2025-05-15 | $0.0435 | $0.0435 | $0.00 | 3,107.0 | -6.23% |
| 2025-05-14 | $0.0464 | $0.0363 | $0.0101 | 13,003.0 | +6.64% |
| 2025-05-13 | $0.0466 | $0.0399 | $0.0067 | 13,144.0 | +19.86% |
| 2025-05-09 | $0.046 | $0.0363 | $0.0097 | 18,100.0 | -7.98% |
| 2025-05-08 | $0.0437 | $0.0395 | $0.0042 | 3,300.0 | -9.77% |
| 2025-05-07 | $0.0437 | $0.0437 | $0.00 | 100.0 | -4.96% |
| 2025-05-06 | $0.046 | $0.046 | $0.00 | 5,200.0 | -2.13% |
| 2025-05-05 | $0.047 | $0.0365 | $0.0105 | 24,012.0 | +6.82% |
| 2025-05-02 | $0.044 | $0.044 | $0.00 | 100.0 | -0.85% |
| 2025-05-01 | $0.051 | $0.0363 | $0.0147 | 65,928.0 | -5.59% |
Patriot Gold Corp. 주식 (PGOL) 연도별 가격 이력
이 심층 분석에서는 Patriot Gold Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PGOL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Patriot Gold Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Patriot Gold Corp. 주식 (PGOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.051 | $0.0272 | $0.0238 | 190,517.0 | -25.53% |
| 2025-04 | $0.05 | $0.029 | $0.021 | 195,418.0 | +22.20% |
| 2025-03 | $0.0487 | $0.0219 | $0.0268 | 429,849.0 | +68.39% |
| 2025-02 | $0.0231 | $0.0175 | $0.0056 | 503,189.0 | +3.82% |
| 2025-01 | $0.0486 | $0.0156 | $0.033 | 1,883,432.0 | -10.20% |
Patriot Gold Corp. 주식 (PGOL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0275 | $0.0206 | $0.0069 | 525,912.0 | -8.41% |
| 2024-11 | $0.0475 | $0.026 | $0.0215 | 1,609,623.0 | -43.42% |
| 2024-10 | $0.0628 | $0.047 | $0.0158 | 326,804.0 | -16.84% |
| 2024-09 | $0.0667 | $0.042 | $0.0247 | 114,857.0 | +3.55% |
| 2024-08 | $0.0671 | $0.0417 | $0.0254 | 103,603.0 | -5.34% |
| 2024-07 | $0.0695 | $0.0419 | $0.0276 | 275,147.0 | +5.45% |
| 2024-06 | $0.0779 | $0.0301 | $0.0478 | 343,809.0 | -19.24% |
| 2024-05 | $0.08 | $0.068 | $0.012 | 195,600.0 | -3.40% |
| 2024-04 | $0.101 | $0.07 | $0.031 | 245,354.0 | -21.75% |
| 2024-03 | $0.1076 | $0.071 | $0.0366 | 276,147.0 | +0.11% |
| 2024-02 | $0.10 | $0.083 | $0.017 | 215,429.0 | +8.43% |
| 2024-01 | $0.10 | $0.065 | $0.035 | 593,987.0 | +3.75% |
Patriot Gold Corp. 주식 (PGOL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.081 | $0.0531 | $0.0279 | 774,269.0 | +7.24% |
| 2023-11 | $0.0875 | $0.0553 | $0.0322 | 293,369.0 | -14.35% |
| 2023-10 | $0.1049 | $0.062 | $0.0429 | 341,185.0 | +16.13% |
| 2023-09 | $0.125 | $0.0706 | $0.0544 | 291,526.0 | -33.04% |
| 2023-08 | $0.14 | $0.08 | $0.06 | 241,490.0 | +12.00% |
| 2023-07 | $0.15 | $0.066 | $0.084 | 634,805.0 | +34.12% |
| 2023-06 | $0.08 | $0.0702 | $0.0098 | 340,476.0 | -6.80% |
| 2023-05 | $0.09 | $0.0505 | $0.0395 | 596,698.0 | +45.45% |
| 2023-04 | $0.065 | $0.0431 | $0.0219 | 1,547,365.0 | -0.90% |
| 2023-03 | $0.07 | $0.0439 | $0.0261 | 965,384.0 | +2.78% |
| 2023-02 | $0.068 | $0.0397 | $0.0283 | 534,298.0 | -10.00% |
| 2023-01 | $0.0631 | $0.047 | $0.0161 | 316,403.0 | +0.00% |
0.50%
0.31%
자본화:
|
볼륨(24시간):