Patagonia Gold Corporation (PK) (HGLD)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.024 | 0 | 0 | 0 | CS |
| 4 | 0.0066 | 37.9310344828 | 0.0174 | 0.024 | 0.012 | 10695 | 0.02038312 | CS |
| 12 | 0 | 0 | 0.024 | 0.028 | 0.011 | 13547 | 0.01731228 | CS |
| 26 | 0.009 | 60 | 0.015 | 0.033 | 0.0056 | 29085 | 0.01902435 | CS |
| 52 | 0.0116 | 93.5483870968 | 0.0124 | 0.033 | 0.0001 | 40039 | 0.0140072 | CS |
| 156 | -0.017 | -41.4634146341 | 0.041 | 0.049 | 0.0001 | 29052 | 0.01452974 | CS |
| 260 | -0.0237 | -49.6855345912 | 0.0477 | 0.2289 | 0.0001 | 21978 | 0.04471031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.024 | 0.0007 | 3.00 | 0.024 | 0.024 | 0.024 | 400 |
| 1726867740 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1726781340 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1726694940 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1726608540 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1726522140 | 0.0233 | 0 | 0.00 | 0.0233 | 0.0233 | 0.0233 | 0 |
| 1726262940 | 0.0233 | 0.0113 | 94.17 | 0.0233 | 0.0233 | 0.0233 | 225 |
| 1726176360 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1726089960 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1726003560 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1725917160 | 0.012 | -0.0091 | -43.13 | 0.019 | 0.019 | 0.012 | 2000 |
| 1725658020 | 0.0211 | 0.0023 | 12.23 | 0.018 | 0.0211 | 0.018 | 56933 |
| 1725571440 | 0.0188 | -0.0007 | -3.59 | 0.0188 | 0.0188 | 0.0188 | 1000 |
| 1725485280 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1725398880 | 0.0195 | 0.0065 | 50.00 | 0.0195 | 0.0195 | 0.0195 | 1000 |
| 1725053160 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1724966760 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1724880360 | 0.013 | 0.0013 | 11.11 | 0.0174 | 0.0174 | 0.013 | 3012 |
| 1724794080 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1724707680 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1724448480 | 0.0117 | -0.0105 | -47.30 | 0.0117 | 0.0117 | 0.0117 | 11436 |
| 1724361780 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1724275380 | 0.0222 | 0.0032 | 16.84 | 0.0222 | 0.0222 | 0.0222 | 193 |
| 1724188800 | 0.019 | 0.0073 | 62.39 | 0.019 | 0.019 | 0.019 | 1000 |
| 1724102940 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 0 |
| 1723843740 | 0.0117 | -0.0082 | -41.21 | 0.0117 | 0.0117 | 0.0117 | 30000 |
| 1723756800 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1723670400 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1723584000 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1723497600 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1723238400 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1723152000 | 0.0199 | 0.0084 | 73.04 | 0.015 | 0.0199 | 0.015 | 39883 |
| 1723066200 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1722979800 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1722893340 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1722634140 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1722547740 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1722461340 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1722374940 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1722288540 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1722029340 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1721942940 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 1721856540 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
| 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 |
| 1719235800 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
