Patriot Gold (PK) Historical Data - PGOL

기업명	주식 심볼	시장	주식 타입
Patriot Gold Corporation (PK)	PGOL	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.0008	1.14%	0.0709	05:00:00

개장가	저가	고가	종가	전일 종가
0.073	0.0709	0.073	0.0709	0.0701

PGOL Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.072	0.073	0.0701	0.0704833	12,000	-0.0011	-1.53%
1개월	0.0849	0.085	0.07	0.0778936	8,520	-0.014	-16.49%
3개월	0.0851	0.1076	0.07	0.090448	15,961	-0.0142	-16.69%
6개월	0.0875	0.1076	0.0531	0.0825405	23,725	-0.0166	-18.97%
1년	0.06	0.15	0.0505	0.0841651	21,558	0.0109	18.17%
3년	0.1289	0.15	0.0304	0.0749313	34,536	-0.058	-45.00%
5년	0.0769	0.2274	0.0221	0.0917119	44,640	-0.006	-7.80%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.0709	0.0008	1.14%	0.073	0.073	0.0709	27,800
03 5월(5) 2024	0.0701	-0.0004	-0.57%	0.0701	0.0701	0.0701	1,000
02 5월(5) 2024	0.0705	0.00	0.00%	0.0705	0.0705	0.0705	0
01 5월(5) 2024	0.0705	0.00	0.00%	0.0705	0.0705	0.0705	0
30 4월(4) 2024	0.0705	-0.0006	-0.84%	0.072	0.072	0.0705	23,000
27 4월(4) 2024	0.0711	0.00	0.00%	0.0711	0.0711	0.0711	0
26 4월(4) 2024	0.0711	0.0001	0.14%	0.0849	0.0849	0.0711	5,100
25 4월(4) 2024	0.071	-0.007	-8.97%	0.071	0.071	0.071	1,000
24 4월(4) 2024	0.078	0.00144	1.88%	0.0849	0.0849	0.078	1,100
23 4월(4) 2024	0.07656	-0.00589	-7.14%	0.07795	0.0849	0.071	12,325
20 4월(4) 2024	0.08245	-0.00245	-2.89%	0.07232	0.08245	0.0701	10,500
19 4월(4) 2024	0.0849	0.00	0.00%	0.0849	0.0849	0.0849	0
18 4월(4) 2024	0.0849	0.00	0.00%	0.0849	0.0849	0.0849	0
17 4월(4) 2024	0.0849	-0.0001	-0.12%	0.085	0.085	0.0731	12,800
16 4월(4) 2024	0.085	0.00	0.00%	0.085	0.085	0.085	0
13 4월(4) 2024	0.085	0.005	6.25%	0.08	0.085	0.08	4,980
12 4월(4) 2024	0.08	0.00	0.00%	0.08	0.08	0.08	0
11 4월(4) 2024	0.08	0.00	0.00%	0.08	0.08	0.08	21,500
10 4월(4) 2024	0.08	0.00451	5.97%	0.08	0.08	0.08	1,411
09 4월(4) 2024	0.07549	-0.00451	-5.64%	0.07	0.08	0.07	4,274