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 (%)
Oct 31, 2018 0.0750 0.0750 0.0650 0.0750 42,775 +0.01(+15.38%)
Oct 30, 2018 0.0750 0.0750 0.0650 0.0650 34,900 -0.01(-7.14%)
Oct 29, 2018 0.0750 0.0750 0.0700 0.0700 141,000 +0.00(+0.00%)
Oct 26, 2018 0.0750 0.0750 0.0650 0.0700 125,528 +0.01(+7.69%)
Oct 25, 2018 0.0700 0.0900 0.0650 0.0650 519,319 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0900 0.0450 0.0650 1,428,954 +0.03(+62.50%)
Oct 23, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 22, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 17, 2018 0.0400 0.0400 0.0350 0.0350 120,000 -0.00(-12.50%)
Oct 16, 2018 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Oct 15, 2018 0.0450 0.0450 0.0400 0.0400 162,000 -0.00(-11.11%)
Oct 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 02, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 28, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 27, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Sep 25, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 21, 2018 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 18, 2018 0.0450 0.0500 0.0450 0.0500 29,000 +0.01(+11.11%)
Sep 17, 2018 0.0450 0.0450 0.0450 0.0450 16,800 +0.00(+0.00%)
Sep 13, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0500 0.0450 0.0450 140,500 -0.01(-10.00%)
Sep 11, 2018 0.0600 0.0600 0.0500 0.0500 35,000 -0.00(-9.09%)
Sep 07, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Sep 05, 2018 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Sep 04, 2018 0.0500 0.0500 0.0500 0.0500 12,300 +0.01(+11.11%)
Aug 29, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0500 0.0500 0.0500 135,000 -0.00(-9.09%)
Aug 22, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 20, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Aug 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 13, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 10, 2018 0.0550 0.0550 0.0550 0.0550 51,000 +0.00(+10.00%)
Aug 09, 2018 0.0550 0.0550 0.0500 0.0500 40,900 +0.00(+0.00%)
Aug 07, 2018 0.0500 0.0500 0.0500 0 +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.