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 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, May 31, 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, 2023 0.0750 0.0750 0.0750 0.0750 30,860 -0.01(-6.25%)
Jan 30, 2023 0.0750 0.0800 0.0750 0.0800 67,000 +0.00(+0.00%)
Jan 27, 2023 0.0850 0.0850 0.0750 0.0800 52,047 -0.01(-5.88%)
Jan 26, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jan 25, 2023 0.0850 0.0850 0.0850 0.0850 16,300 +0.01(+6.25%)
Jan 24, 2023 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Jan 23, 2023 0.0850 0.0850 0.0850 0.0850 53,400 +0.00(+0.00%)
Jan 20, 2023 0.0900 0.0900 0.0850 0.0850 157,600 -0.00(-5.56%)
Jan 19, 2023 0.0850 0.0900 0.0850 0.0900 263,000 +0.00(+5.88%)
Jan 18, 2023 0.0800 0.0850 0.0800 0.0850 170,999 +0.01(+13.33%)
Jan 17, 2023 0.0800 0.0800 0.0750 0.0750 44,165 -0.01(-6.25%)
Jan 16, 2023 0.0750 0.0800 0.0750 0.0800 99,000 +0.01(+6.67%)
Jan 13, 2023 0.0800 0.0850 0.0750 0.0750 86,161 -0.01(-6.25%)
Jan 12, 2023 0.0800 0.0800 0.0800 0.0800 31,329 +0.01(+6.67%)
Jan 11, 2023 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
Jan 09, 2023 0.0800 0 +0.00(+0.00%)
Jan 06, 2023 0.0700 0.0800 0.0700 0.0800 38,000 +0.01(+14.29%)
Jan 05, 2023 0.0700 0.0700 0.0700 0.0700 71,676 +0.00(+0.00%)
Jan 04, 2023 0.0700 0.0700 0.0700 0.0700 56,083 -0.01(-12.50%)
Jan 03, 2023 0.0800 0.0800 0.0800 0.0800 5,001 +0.01(+6.67%)
Dec 30, 2022 0.0750 0 +0.00(+7.14%)
Dec 29, 2022 0.0700 0.0800 0.0700 0.0700 32,300 +0.01(+7.69%)
Dec 28, 2022 0.0700 0.0700 0.0650 0.0650 209,213 -0.01(-7.14%)
Dec 23, 2022 0.0700 0 +0.00(+0.00%)
Dec 22, 2022 0.0700 0.0700 0.0700 0.0700 5,754 +0.00(+0.00%)
Dec 20, 2022 0.0700 0 -0.00(-6.67%)
Dec 19, 2022 0.0750 0.0750 0.0750 0.0750 1,927 -0.01(-6.25%)
Dec 16, 2022 0.0700 0.0800 0.0700 0.0800 18,702 +0.01(+14.29%)
Dec 15, 2022 0.0700 0.0700 0.0700 0.0700 4,461 -0.00(-6.67%)
Dec 13, 2022 0.0750 0 -0.01(-6.25%)
Dec 08, 2022 0.0800 1 +0.00(+0.00%)
Dec 07, 2022 0.0700 0.0800 0.0700 0.0800 26,923 +0.01(+6.67%)
Dec 06, 2022 0.0700 0.0750 0.0700 0.0750 15,985 +0.00(+7.14%)
Dec 05, 2022 0.0700 0.0700 0.0700 0.0700 51,214 -0.00(-6.67%)
Dec 02, 2022 0.0750 0.0750 0.0750 0.0750 54,000 +0.00(+0.00%)
Dec 01, 2022 0.0750 0.0750 0.0750 0.0750 87,500 +0.00(+0.00%)
Nov 30, 2022 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Nov 29, 2022 0.0700 0.0750 0.0700 0.0700 35,000 -0.01(-12.50%)
Nov 28, 2022 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Nov 25, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 24, 2022 0.0800 0.0800 0.0800 0.0800 5,800 +0.00(+0.00%)
Nov 23, 2022 0.0700 0.0800 0.0700 0.0800 115,000 +0.01(+6.67%)
Nov 22, 2022 0.0700 0.0750 0.0700 0.0750 34,000 +0.00(+0.00%)
Nov 17, 2022 0.0750 0 +0.00(+7.14%)
Nov 16, 2022 0.0700 0.0700 0.0700 0.0700 22,075 +0.00(+0.00%)
Nov 15, 2022 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Nov 14, 2022 0.0750 0.0750 0.0750 0.0750 5,120 -0.01(-11.76%)
Nov 11, 2022 0.0850 0.0850 0.0800 0.0850 44,100 +0.01(+21.43%)
Nov 10, 2022 0.0800 0.0850 0.0700 0.0700 133,096 -0.01(-12.50%)
Nov 09, 2022 0.0750 0.0800 0.0750 0.0800 28,100 +0.01(+6.67%)
Nov 08, 2022 0.0750 0.0750 0.0750 0.0750 38,300 +0.00(+7.14%)
Nov 07, 2022 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Nov 04, 2022 0.0650 0.0700 0.0650 0.0700 57,150 +0.01(+7.69%)
Nov 02, 2022 0.0650 0 +0.01(+8.33%)
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.