Patagonia Gold Corp Historical Data - PGDC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Patagonia Gold Corp (PGDC)
Patagonia Gold Corp (PGDC) Historical

Patagonia Gold Corp (PGDC)

0.03

0.00

(0.00%)

Closed December 22 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-25	0.04	0.04	0.03	23321	0.03729853	CS
4	0	0	0.03	0.04	0.03	25832	0.03544922	CS
12	-0.005	-14.2857142857	0.035	0.045	0.02	44149	0.03225579	CS
26	0.015	100	0.015	0.045	0.015	45359	0.02753535	CS
52	0.02	200	0.01	0.045	0.01	62537	0.02315142	CS
156	-0.02	-40	0.05	0.05	0.005	79487	0.01977564	CS
260	-0.02	-40	0.05	0.195	0.005	85526	0.04757146	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734734400	0.03	0	0.00	0.03	0.03	0.03	2083
1734648000	0.03	-0.01	-25.00	0.03	0.04	0.03	31500
1734561600	0.04	0	0.00	0.03	0.04	0.03	83000
1734475200	0.04	0	0.00	0.04	0.04	0.04	3
1734388800	0.04	0	0.00	0.04	0.04	0.04	100
1734129600	0.04	0.005	14.29	0.04	0.04	0.04	2000
1734043200	0.035	0	0.00	0.035	0.035	0.035	700
1733956800	0.035	0	0.00	0.035	0.035	0.035	4000
1733870400	0.035	0	0.00	0.035	0.035	0.035	5294
1733784000	0.035	0.005	16.67	0.035	0.035	0.035	111000
1733524800	0.03	-0.005	-14.29	0.03	0.03	0.03	29000
1733438400	0.035	-0.005	-12.50	0.03	0.035	0.03	12231
1733352000	0.04	0	0.00	0.04	0.04	0.04	2018
1733265600	0.04	0	0.00	0.04	0.04	0.04	0
1733179200	0.04	0	0.00	0.04	0.04	0.04	0
1732920000	0.04	0	0.00	0.04	0.04	0.04	295
1732833600	0.04	0	0.00	0.04	0.04	0.04	0
1732747200	0.04	0	0.00	0.04	0.04	0.04	1500
1732660800	0.04	0	0.00	0.04	0.04	0.04	5000
1732574400	0.04	0.005	14.29	0.04	0.04	0.035	13000
1732315200	0.035	0	0.00	0.03	0.035	0.03	215992
1732228800	0.035	0	0.00	0.035	0.035	0.035	20000
1732142400	0.035	-0.005	-12.50	0.04	0.045	0.035	5000
1732056000	0.04	0	0.00	0.045	0.045	0.04	5000
1731969600	0.04	0	0.00	0.035	0.04	0.035	13000
1731710400	0.04	0	0.00	0.04	0.045	0.035	22000
1731624000	0.04	0	0.00	0.035	0.04	0.035	17999
1731537600	0.04	0	0.00	0.035	0.04	0.035	110846
1731451200	0.04	0	0.00	0.04	0.04	0.04	17500
1731364800	0.04	0	0.00	0.03	0.04	0.03	62500
1731105600	0.04	0.005	14.29	0.04	0.04	0.04	2500
1731019200	0.035	0.005	16.67	0.025	0.04	0.025	253510
1730932800	0.03	0	0.00	0.03	0.03	0.03	0
1730846400	0.03	0	0.00	0.02	0.03	0.02	13914
1730760000	0.03	0.005	20.00	0.025	0.03	0.025	69000
1730497200	0.025	0	0.00	0.025	0.03	0.025	168220
1730410800	0.025	0	0.00	0.025	0.025	0.025	80000
1730324400	0.025	0	0.00	0.025	0.025	0.025	10682
1730238000	0.025	0	0.00	0.025	0.025	0.025	17000
1730151600	0.025	-0.005	-16.67	0.025	0.025	0.025	2023
1729892400	0.03	0	0.00	0.03	0.03	0.03	0
1729806000	0.03	0	0.00	0.03	0.03	0.03	0
1729719600	0.03	-0.005	-14.29	0.03	0.03	0.03	248215
1729633200	0.035	0.005	16.67	0.03	0.035	0.03	98000
1729546800	0.03	-0.005	-14.29	0.03	0.03	0.03	66000
1729287600	0.035	0	0.00	0.035	0.035	0.035	0
1729201200	0.035	0	0.00	0.03	0.035	0.03	3840
1729114800	0.035	0.005	16.67	0.035	0.035	0.035	2000
1729028400	0.03	0	0.00	0.035	0.035	0.03	103000
1728682800	0.03	0	0.00	0.03	0.03	0.025	162557
1728596400	0.03	0	0.00	0.03	0.03	0.03	754
1728510000	0.03	0	0.00	0.03	0.03	0.03	0
1728423600	0.03	0	0.00	0.03	0.03	0.03	267084
1728337200	0.03	0	0.00	0.03	0.03	0.03	0
1728078000	0.03	-0.005	-14.29	0.03	0.03	0.03	12000
1727991600	0.035	0.005	16.67	0.035	0.035	0.035	5005
1727905200	0.03	0	0.00	0.03	0.03	0.03	179000
1727818800	0.03	-0.005	-14.29	0.03	0.03	0.03	25000
1727732400	0.035	0	0.00	0.035	0.035	0.035	0
1727473200	0.035	0	0.00	0.035	0.035	0.035	0
1727386800	0.035	0	0.00	0.03	0.035	0.03	4000
1727300400	0.035	0.01	40.00	0.03	0.035	0.03	32300
1727214000	0.025	-0.01	-28.57	0.03	0.035	0.025	226121
1727127600	0.035	0	0.00	0.035	0.035	0.035	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions