Patriot Energy Corporation Recent Share Price (USX:PGYC)

USX:PGYC - Patriot Energy Corp Patriot Energy Corporation
Sector: Industrials, Industry: Environmental & Facilities Services

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 May 2009	USD	0.029	0.029	0.023	0.026	0.026	+0.001 (+4.00%)	4,837,508
28 May 2009	USD	0.03	0.03	0.024	0.025	0.025	-0.004 (-12.28%)	4,749,496
27 May 2009	USD	0.0302	0.031	0.0254	0.0285	0.0285	-0.002 (-5.32%)	11,232,818
26 May 2009	USD	0.038	0.04	0.03	0.0301	0.0301	-0.007 (-18.65%)	21,818,187
25 May 2009	USD	0.037	0.037	0.037	0.037	0.037	0.0 (0.0%)	0
22 May 2009	USD	0.0356	0.039	0.028	0.037	0.037	-0.003 (-7.27%)	32,633,049
21 May 2009	USD	0.06	0.08	0.0351	0.0399	0.0399	-0.018 (-31.21%)	62,083,493
20 May 2009	USD	0.045	0.059	0.0415	0.058	0.058	+0.018 (+45.00%)	25,573,800
19 May 2009	USD	0.037	0.042	0.0315	0.04	0.04	+0.01 (+33.33%)	16,176,858
18 May 2009	USD	0.0345	0.044	0.027	0.03	0.03	-0.005 (-14.29%)	40,934,065
15 May 2009	USD	0.0695	0.079	0.0311	0.035	0.035	-0.024 (-40.68%)	57,265,559
14 May 2009	USD	0.033	0.09	0.0295	0.059	0.059	+0.026 (+78.79%)	38,030,178
13 May 2009	USD	0.034	0.036	0.031	0.033	0.033	0.0 (0.0%)	3,060,864
12 May 2009	USD	0.033	0.036	0.031	0.033	0.033	+0.003 (+10.00%)	4,113,365
11 May 2009	USD	0.031	0.0425	0.0296	0.03	0.03	0.0 (0.0%)	12,396,127
8 May 2009	USD	0.0326	0.034	0.0285	0.03	0.03	-0.004 (-10.45%)	3,960,775
7 May 2009	USD	0.029	0.0335	0.0285	0.0335	0.0335	+0.004 (+15.52%)	2,862,083
6 May 2009	USD	0.029	0.029	0.0275	0.029	0.029	+0.001 (+1.75%)	2,900,775
5 May 2009	USD	0.03	0.03	0.0285	0.0285	0.0285	-0.002 (-5.00%)	3,369,443
4 May 2009	USD	0.0305	0.034	0.029	0.03	0.03	0.0 (0.0%)	4,779,182
1 May 2009	USD	0.0305	0.034	0.026	0.03	0.03	0.0 (0.0%)	6,969,567
30 Apr 2009	USD	0.0385	0.04	0.0281	0.03	0.03	-0.008 (-21.05%)	12,740,478
29 Apr 2009	USD	0.035	0.038	0.033	0.038	0.038	+0.004 (+11.76%)	9,187,308
28 Apr 2009	USD	0.036	0.036	0.033	0.034	0.034	+0.002 (+6.25%)	3,293,534
27 Apr 2009	USD	0.032	0.036	0.0295	0.032	0.032	-0.002 (-5.88%)	3,312,365
24 Apr 2009	USD	0.0355	0.037	0.031	0.034	0.034	-0.002 (-4.23%)	3,247,467
23 Apr 2009	USD	0.035	0.036	0.0345	0.0355	0.0355	+0.001 (+1.43%)	1,587,364
22 Apr 2009	USD	0.035	0.038	0.032	0.035	0.035	-0.002 (-4.11%)	3,095,689
21 Apr 2009	USD	0.048	0.048	0.0345	0.0365	0.0365	-0.009 (-18.89%)	6,828,774
20 Apr 2009	USD	0.038	0.052	0.035	0.045	0.045	+0.011 (+32.35%)	9,813,570

Unicorn Response |