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

Precipitate Gold Corp (TSV: PRG )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 13, 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 (%)
Oct 31, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 30, 2017 0.0950 0.0950 0.0950 0.0950 75,000 -0.01(-5.00%)
Oct 27, 2017 0.0950 0.1000 0.0900 0.1000 119,500 +0.00(+0.00%)
Oct 26, 2017 0.0950 0.1000 0.0950 0.1000 71,000 +0.00(+0.00%)
Oct 25, 2017 0.1000 0.1000 0.1000 0.1000 156,500 -0.00(-4.76%)
Oct 24, 2017 0.1000 0.1050 0.1000 0.1050 41,200 +0.00(+5.00%)
Oct 23, 2017 0.1100 0.1100 0.1000 0.1000 41,980 +0.00(+0.00%)
Oct 19, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 18, 2017 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Oct 17, 2017 0.1150 0.1150 0.1050 0.1100 98,000 -0.01(-4.35%)
Oct 12, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 11, 2017 0.1100 0.1150 0.1100 0.1150 16,000 -0.01(-8.00%)
Oct 10, 2017 0.1200 0.1250 0.1150 0.1250 167,000 +0.01(+4.17%)
Oct 06, 2017 0.1200 0.1200 0.1200 0.1200 12,500 -0.01(-7.69%)
Oct 05, 2017 0.1350 0.1350 0.1150 0.1300 171,600 +0.00(+0.00%)
Oct 04, 2017 0.1300 0.1300 0.1300 0.1300 52,000 +0.01(+8.33%)
Oct 03, 2017 0.1150 0.1250 0.1150 0.1200 33,000 +0.00(+4.35%)
Oct 02, 2017 0.1150 0.1200 0.1100 0.1150 92,500 -0.01(-11.54%)
Sep 29, 2017 0.1150 0.1300 0.1150 0.1300 144,500 +0.02(+18.18%)
Sep 28, 2017 0.1050 0.1150 0.1050 0.1100 84,000 +0.01(+4.76%)
Sep 27, 2017 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+0.00%)
Sep 26, 2017 0.1100 0.1150 0.1050 0.1050 144,500 -0.01(-8.70%)
Sep 25, 2017 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Sep 22, 2017 0.1150 0.1200 0.1100 0.1200 179,250 +0.00(+0.00%)
Sep 21, 2017 0.1200 0.1200 0.1200 0.1200 75,000 +0.00(+0.00%)
Sep 20, 2017 0.1250 0.1250 0.1100 0.1200 125,000 -0.01(-4.00%)
Sep 18, 2017 0.1250 0.1250 0.1250 350 -0.01(-7.41%)
Sep 15, 2017 0.1300 0.1350 0.1300 0.1350 77,000 +0.00(+0.00%)
Sep 14, 2017 0.1300 0.1350 0.1250 0.1350 146,186 +0.00(+0.00%)
Sep 13, 2017 0.1150 0.1350 0.1100 0.1350 317,737 +0.03(+28.57%)
Sep 12, 2017 0.1750 0.1750 0.1000 0.1050 1,082,985 -0.07(-41.67%)
Sep 11, 2017 0.1750 0.1800 0.1750 0.1800 24,500 +0.02(+12.50%)
Sep 06, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 05, 2017 0.1650 0.1650 0.1600 0.1650 39,000 +0.01(+6.45%)
Sep 01, 2017 0.1650 0.1650 0.1550 0.1550 113,000 -0.02(-8.82%)
Aug 31, 2017 0.1700 0.1700 0.1700 0.1700 15,000 -0.00(-2.86%)
Aug 30, 2017 0.1800 0.1800 0.1650 0.1750 99,239 +0.00(+0.00%)
Aug 29, 2017 0.1750 0.1750 0.1650 0.1750 71,000 +0.00(+0.00%)
Aug 28, 2017 0.1650 0.1750 0.1500 0.1750 223,500 +0.01(+9.37%)
Aug 25, 2017 0.1750 0.1800 0.1550 0.1600 1,336,300 -0.01(-8.57%)
Aug 24, 2017 0.1750 0.1750 0.1700 0.1750 246,800 +0.00(+0.00%)
Aug 23, 2017 0.1750 0.1800 0.1700 0.1750 83,984 +0.00(+2.94%)
Aug 22, 2017 0.1750 0.1900 0.1700 0.1700 340,100 +0.00(+0.00%)
Aug 21, 2017 0.1650 0.1800 0.1650 0.1700 96,500 +0.01(+3.03%)
Aug 18, 2017 0.1600 0.1650 0.1500 0.1650 97,280 +0.01(+3.13%)
Aug 17, 2017 0.1500 0.1600 0.1500 0.1600 143,000 +0.01(+6.67%)
Aug 16, 2017 0.1500 0.1500 0.1450 0.1500 222,500 +0.00(+0.00%)
Aug 15, 2017 0.1600 0.1600 0.1500 0.1500 79,000 +0.01(+11.11%)
Aug 14, 2017 0.1500 0.1600 0.1350 0.1350 169,135 -0.02(-15.62%)
Aug 11, 2017 0.1500 0.1600 0.1450 0.1600 86,998 +0.01(+6.67%)
Aug 10, 2017 0.1450 0.1600 0.1350 0.1500 239,050 +0.01(+3.45%)
Aug 09, 2017 0.1300 0.1500 0.1200 0.1450 361,500 +0.01(+11.54%)
Aug 08, 2017 0.1300 0.1300 0.1200 0.1300 66,000 +0.01(+4.00%)
Aug 04, 2017 0.1350 0.1350 0.1250 0.1250 16,250 -0.01(-7.41%)
Aug 03, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Aug 02, 2017 0.1250 0.1350 0.1250 0.1350 126,000 +0.01(+8.00%)
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.