Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (TSV: PRG )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Jan 30, 2018 0.0900 0.0850 0.0850 57,050 -0.00(-5.56%)
Jan 29, 2018 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+0.00%)
Jan 26, 2018 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jan 25, 2018 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Jan 24, 2018 0.1000 0.1000 0.0950 0.0950 47,000 -0.01(-9.52%)
Jan 23, 2018 0.1150 0.1150 0.1050 0.1050 39,000 -0.01(-4.55%)
Jan 22, 2018 0.1100 0.1100 0.1100 0.1100 109,000 +0.01(+4.76%)
Jan 19, 2018 0.1000 0.1050 0.1000 0.1050 15,000 +0.01(+16.67%)
Jan 18, 2018 0.0950 0.0950 0.0900 0.0900 30,000 -0.02(-18.18%)
Jan 17, 2018 0.1050 0.1100 0.1000 0.1100 121,000 +0.01(+10.00%)
Jan 16, 2018 0.0950 0.1050 0.0950 0.1000 67,850 -0.00(-4.76%)
Jan 12, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 09, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 08, 2018 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-10.00%)
Jan 05, 2018 0.0950 0.1000 0.0900 0.1000 25,600 +0.01(+5.26%)
Jan 04, 2018 0.1000 0.1000 0.0950 0.0950 5,000 -0.01(-9.52%)
Jan 03, 2018 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+5.00%)
Jan 02, 2018 0.1000 0.1000 0.1000 0.1000 37,000 +0.01(+5.26%)
Dec 29, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 28, 2017 0.0950 0.0950 0.0950 0.0950 22,000 +0.01(+11.76%)
Dec 27, 2017 0.0850 0.0850 0.0850 0.0850 54,500 -0.00(-5.56%)
Dec 22, 2017 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Dec 21, 2017 0.0900 0.0900 0.0850 0.0850 36,000 -0.00(-5.56%)
Dec 20, 2017 0.0850 0.0900 0.0800 0.0900 119,000 +0.01(+12.50%)
Dec 19, 2017 0.0900 0.0900 0.0800 0.0800 24,000 -0.01(-11.11%)
Dec 15, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 14, 2017 0.0850 0.0850 0.0850 0.0850 9,900 +0.01(+6.25%)
Dec 13, 2017 0.0850 0.0850 0.0800 0.0800 82,950 -0.01(-5.88%)
Dec 12, 2017 0.0750 0.0850 0.0700 0.0850 147,500 +0.01(+6.25%)
Dec 11, 2017 0.0900 0.0900 0.0800 0.0800 22,000 +0.00(+0.00%)
Dec 08, 2017 0.0800 0.0850 0.0800 0.0800 105,350 +0.01(+14.29%)
Dec 07, 2017 0.0750 0.0750 0.0700 0.0700 60,000 -0.00(-6.67%)
Dec 05, 2017 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 04, 2017 0.0750 0.0850 0.0750 0.0850 100,000 +0.01(+6.25%)
Dec 01, 2017 0.0800 0.0800 0.0750 0.0800 69,400 +0.01(+6.67%)
Nov 30, 2017 0.0650 0.0750 0.0650 0.0750 255,000 +0.00(+7.14%)
Nov 29, 2017 0.0650 0.0700 0.0650 0.0700 465,000 +0.01(+7.69%)
Nov 28, 2017 0.0700 0.0700 0.0600 0.0650 409,000 -0.01(-7.14%)
Nov 27, 2017 0.0700 0.0750 0.0700 0.0700 243,000 +0.00(+0.00%)
Nov 23, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 22, 2017 0.0750 0.0800 0.0700 0.0800 208,460 +0.01(+6.67%)
Nov 21, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Nov 17, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 16, 2017 0.0800 0.0800 0.0700 0.0800 226,000 +0.01(+14.29%)
Nov 15, 2017 0.0750 0.0750 0.0700 0.0700 71,500 +0.00(+0.00%)
Nov 14, 2017 0.0700 0.0700 0.0700 0.0700 90,000 -0.01(-12.50%)
Nov 13, 2017 0.0850 0.0850 0.0750 0.0800 108,750 -0.01(-5.88%)
Nov 10, 2017 0.0750 0.0850 0.0750 0.0850 174,000 +0.01(+13.33%)
Nov 09, 2017 0.0850 0.0850 0.0750 0.0750 60,000 -0.01(-16.67%)
Nov 08, 2017 0.0800 0.0900 0.0800 0.0900 18,500 +0.00(+0.00%)
Nov 07, 2017 0.0900 0.0900 0.0850 0.0900 40,000 +0.00(+0.00%)
Nov 06, 2017 0.0850 0.0900 0.0800 0.0900 83,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.