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 (%)
Nov 30, 2012 0.2000 0.2000 0.1850 0.1850 38,550 -0.04(-15.91%)
Nov 29, 2012 0.2100 0.2200 0.2000 0.2200 101,500 +0.00(+0.00%)
Nov 28, 2012 0.2200 0.2200 0.2100 0.2200 21,000 -0.01(-4.35%)
Nov 27, 2012 0.2500 0.2500 0.2300 0.2300 27,900 -0.01(-4.17%)
Nov 26, 2012 0.2400 0.2400 0.2400 0.2400 5,000 -0.05(-17.24%)
Nov 24, 2012 0.2750 0.2900 0.2750 0.2900 82,000 +0.00(+0.00%)
Nov 23, 2012 0.2750 0.2900 0.2750 0.2900 82,000 +0.04(+16.00%)
Nov 22, 2012 0.2100 0.2500 0.2100 0.2500 55,000 +0.04(+19.05%)
Nov 21, 2012 0.2300 0.2300 0.2050 0.2100 119,295 -0.02(-8.70%)
Nov 20, 2012 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Nov 19, 2012 0.2500 0.2500 0.2200 0.2200 18,700 -0.03(-12.00%)
Nov 16, 2012 0.2300 0.2500 0.2150 0.2500 75,500 +0.02(+6.38%)
Nov 15, 2012 0.2400 0.2550 0.2350 0.2350 36,000 -0.01(-2.08%)
Nov 14, 2012 0.2600 0.2600 0.2350 0.2400 36,500 -0.03(-11.11%)
Nov 13, 2012 0.2700 0.2700 0.2500 0.2700 49,500 +0.02(+8.00%)
Nov 12, 2012 0.2750 0.2750 0.2500 0.2500 75,600 -0.03(-9.09%)
Nov 09, 2012 0.2750 0.2800 0.2500 0.2750 58,260 -0.02(-6.78%)
Nov 08, 2012 0.2900 0.2950 0.2900 0.2950 41,124 +0.02(+7.27%)
Nov 07, 2012 0.2700 0.2750 0.2700 0.2750 4,250 -0.01(-5.17%)
Nov 06, 2012 0.3250 0.3250 0.2750 0.2900 71,648 -0.02(-4.92%)
Nov 05, 2012 0.3200 0.3200 0.3050 0.3050 30,800 -0.02(-6.15%)
Nov 02, 2012 0.3150 0.3250 0.3050 0.3250 30,000 -0.02(-4.41%)
Nov 01, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 31, 2012 0.3400 0.3400 0.3400 0.3400 5,000 +0.02(+4.62%)
Oct 30, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 29, 2012 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 26, 2012 0.3400 0.3400 0.3250 0.3250 5,000 -0.02(-4.41%)
Oct 25, 2012 0.3500 0.3500 0.3400 0.3400 20,000 +0.01(+3.03%)
Oct 24, 2012 0.3400 0.3400 0.3300 0.3300 50,300 -0.02(-5.71%)
Oct 23, 2012 0.3500 0.3800 0.3400 0.3500 80,875 -0.03(-7.89%)
Oct 19, 2012 0.3850 0.3850 0.3650 0.3800 21,319 -0.01(-1.30%)
Oct 18, 2012 0.3850 0.3850 0.3850 0.3850 3,000 +0.04(+10.00%)
Oct 17, 2012 0.3500 0.3500 0.3500 0.3500 20,500 -0.04(-9.09%)
Oct 16, 2012 0.3900 0.3900 0.3750 0.3850 50,000 -0.02(-3.75%)
Oct 15, 2012 0.3800 0.4000 0.3800 0.4000 4,500 +0.03(+6.67%)
Oct 12, 2012 0.3500 0.3750 0.3500 0.3750 15,000 +0.03(+7.14%)
Oct 11, 2012 0.3800 0.3800 0.3500 0.3500 88,500 -0.04(-9.09%)
Oct 10, 2012 0.4000 0.4000 0.3850 0.3850 18,500 -0.02(-3.75%)
Oct 09, 2012 0.4000 0.4000 0.4000 0.4000 20,500 +0.00(+0.00%)
Oct 05, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 04, 2012 0.4000 0.4100 0.4000 0.4000 77,000 +0.00(+0.00%)
Oct 03, 2012 0.3800 0.4000 0.3800 0.4000 117,000 +0.03(+6.67%)
Oct 02, 2012 0.3900 0.4000 0.3750 0.3750 34,600 -0.01(-2.60%)
Oct 01, 2012 0.3850 0.4000 0.3850 0.3850 65,300 -0.02(-3.75%)
Sep 28, 2012 0.3850 0.4000 0.3750 0.4000 76,800 +0.01(+2.56%)
Sep 27, 2012 0.3900 0.4000 0.3800 0.3900 92,700 +0.00(+0.00%)
Sep 26, 2012 0.3700 0.3900 0.3650 0.3900 35,200 +0.02(+4.00%)
Sep 25, 2012 0.4000 0.4000 0.3600 0.3750 219,750 -0.05(-11.76%)
Sep 24, 2012 0.4400 0.4400 0.4200 0.4250 48,130 -0.02(-3.41%)
Sep 21, 2012 0.4600 0.4700 0.4400 0.4400 58,620 -0.02(-4.35%)
Sep 20, 2012 0.4150 0.4600 0.4000 0.4600 141,950 +0.04(+9.52%)
Sep 19, 2012 0.4300 0.4300 0.4000 0.4200 28,650 +0.00(+0.00%)
Sep 18, 2012 0.3900 0.4200 0.3900 0.4200 170,395 +0.03(+7.69%)
Sep 17, 2012 0.4000 0.4100 0.3900 0.3900 37,100 -0.01(-2.50%)
Sep 14, 2012 0.4000 0.4000 0.3650 0.4000 184,200 +0.00(+0.00%)
Sep 13, 2012 0.3950 0.4000 0.3950 0.4000 16,000 +0.01(+2.56%)
Sep 12, 2012 0.4100 0.4100 0.3800 0.3900 57,765 -0.01(-2.50%)
Sep 11, 2012 0.4100 0.4100 0.3750 0.4000 102,000 -0.01(-1.23%)
Sep 10, 2012 0.4400 0.4400 0.4050 0.4050 111,241 -0.01(-3.57%)
Sep 07, 2012 0.4100 0.4300 0.3900 0.4200 385,650 +0.02(+6.33%)
Sep 06, 2012 0.4000 0.4100 0.3900 0.3950 116,000 +0.02(+3.95%)
Sep 05, 2012 0.3850 0.3850 0.3800 0.3800 40,300 +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.