Patagonia Gold Corporation (PK) (HGLD)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 3.6036036036 | 0.0111 | 0.0115 | 0.0111 | 20000 | 0.0113 | CS |
| 4 | -0.0085 | -42.5 | 0.02 | 0.028 | 0.011 | 15032 | 0.01684974 | CS |
| 12 | 0.0059 | 105.357142857 | 0.0056 | 0.033 | 0.0056 | 35901 | 0.01913738 | CS |
| 26 | 0.0037 | 47.4358974359 | 0.0078 | 0.033 | 0.0051 | 41715 | 0.01784902 | CS |
| 52 | -0.0195 | -62.9032258065 | 0.031 | 0.033 | 0.0001 | 56129 | 0.01224436 | CS |
| 156 | -0.0571 | -83.2361516035 | 0.0686 | 0.11 | 0.0001 | 28330 | 0.01509015 | CS |
| 260 | -0.0883 | -88.4769539078 | 0.0998 | 0.2289 | 0.0001 | 22336 | 0.04488242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1721683740 | 0.0115 | 0.0004 | 3.60 | 0.0115 | 0.0115 | 0.0115 | 20000 |
| 1721424120 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 0 |
| 1721337720 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 0 |
| 1721251320 | 0.0111 | 0 | 0.00 | 0.0111 | 0.0111 | 0.0111 | 0 |
| 1721164920 | 0.0111 | 0.0001 | 0.91 | 0.0111 | 0.0111 | 0.0111 | 20000 |
| 1721078400 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1720819200 | 0.011 | -0.0087 | -44.16 | 0.011 | 0.011 | 0.011 | 200 |
| 1720733280 | 0.0197 | 0.0007 | 3.68 | 0.019 | 0.028 | 0.019 | 7999 |
| 1720646940 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1720560540 | 0.019 | -0.005 | -20.83 | 0.024 | 0.024 | 0.019 | 35024 |
| 1720473780 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1720214580 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1720041780 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1719955380 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1719868980 | 0.024 | 0.004 | 20.00 | 0.024 | 0.024 | 0.024 | 13936 |
| 1719610080 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719523680 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719437280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719350880 | 0.02 | 0.0045 | 29.03 | 0.02 | 0.02 | 0.02 | 8064 |
| 1719264240 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1719005040 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1718918640 | 0.0155 | 0.0005 | 3.33 | 0.0155 | 0.0155 | 0.0155 | 1000 |
| 1718746140 | 0.015 | 0.001 | 7.14 | 0.015 | 0.015 | 0.015 | 70000 |
| 1718659680 | 0.014 | -0.006 | -30.00 | 0.019 | 0.019 | 0.014 | 54090 |
| 1718400300 | 0.02 | 0.0025 | 14.29 | 0.0195 | 0.03 | 0.014 | 72610 |
| 1718314140 | 0.0175 | -0.002 | -10.26 | 0.03 | 0.03 | 0.0175 | 209035 |
| 1718227800 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1718141400 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1718055000 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1717795800 | 0.0195 | -0.0005 | -2.50 | 0.0195 | 0.0195 | 0.0195 | 2500 |
| 1717709400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717622760 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717536360 | 0.02 | -0.01 | -33.33 | 0.02 | 0.03 | 0.02 | 71033 |
| 1717450140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717190940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717104540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717018140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716931740 | 0.03 | -0.003 | -9.09 | 0.0234 | 0.033 | 0.018 | 83345 |
| 1716585840 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 10001 |
| 1716499380 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1716412980 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1716326580 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1716240180 | 0.033 | 0.0096 | 41.03 | 0.033 | 0.033 | 0.033 | 1000 |
| 1715981340 | 0.0234 | 0 | 0.00 | 0.0234 | 0.0234 | 0.0234 | 0 |
| 1715894940 | 0.0234 | 0.0178 | 317.86 | 0.0234 | 0.0234 | 0.0234 | 138 |
| 1715808000 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1715721600 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 0 |
| 1715635200 | 0.0056 | -0.0015 | -21.13 | 0.0056 | 0.0056 | 0.0056 | 2152 |
| 1715376600 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1715290200 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1715203800 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1715117400 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1715031000 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1714771800 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1714685400 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1714599000 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1714512600 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1714425780 | 0.0071 | 0 | 0.00 | 0.0071 | 0.0071 | 0.0071 | 0 |
| 1714166580 | 0.0071 | -0.0026 | -26.80 | 0.0071 | 0.0071 | 0.0071 | 7000 |
| 1714051800 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1713965400 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
