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: 2:19 PM EDT, May 22, 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, 2016 0.1550 0.1550 0.1400 0.1450 64,500 -0.02(-9.38%)
Nov 29, 2016 0.1650 0.1650 0.1500 0.1600 163,500 -0.02(-13.51%)
Nov 28, 2016 0.1700 0.1850 0.1700 0.1850 164,500 +0.01(+8.82%)
Nov 25, 2016 0.1450 0.1800 0.1450 0.1700 26,000 +0.02(+13.33%)
Nov 24, 2016 0.1750 0.1750 0.1500 0.1500 74,500 -0.02(-11.76%)
Nov 23, 2016 0.1750 0.1800 0.1700 0.1700 73,000 -0.01(-8.11%)
Nov 22, 2016 0.1900 0.1900 0.1700 0.1850 72,999 +0.01(+2.78%)
Nov 21, 2016 0.1850 0.1900 0.1750 0.1800 70,345 -0.01(-2.70%)
Nov 18, 2016 0.1850 0.1850 0.1500 0.1850 138,000 -0.01(-2.63%)
Nov 17, 2016 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-5.00%)
Nov 16, 2016 0.1750 0.2000 0.1750 0.2000 73,000 +0.03(+17.65%)
Nov 15, 2016 0.1700 0.1700 0.1700 0.1700 12,000 +0.00(+0.00%)
Nov 14, 2016 0.1700 0.1700 0.1600 0.1700 51,300 -0.01(-5.56%)
Nov 11, 2016 0.1800 0.1800 0.1700 0.1800 45,499 +0.00(+0.00%)
Nov 10, 2016 0.1950 0.1950 0.1750 0.1800 102,500 -0.02(-7.69%)
Nov 09, 2016 0.2150 0.2150 0.1850 0.1950 64,738 -0.01(-4.88%)
Nov 08, 2016 0.1850 0.2050 0.1850 0.2050 1,700 +0.00(+2.50%)
Nov 07, 2016 0.2000 0.2000 0.2000 0.2000 16,000 -0.00(-2.44%)
Nov 03, 2016 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Nov 02, 2016 0.2200 0.2200 0.1800 0.1900 94,100 -0.03(-13.64%)
Nov 01, 2016 0.2200 0.2200 0.2200 0.2200 45,000 +0.01(+4.76%)
Oct 31, 2016 0.2000 0.2100 0.2000 0.2100 95,000 -0.01(-4.55%)
Oct 28, 2016 0.2050 0.2250 0.1950 0.2200 138,500 +0.02(+10.00%)
Oct 27, 2016 0.2000 0.2000 0.1900 0.2000 68,600 -0.00(-2.44%)
Oct 26, 2016 0.2250 0.2250 0.2050 0.2050 48,117 -0.03(-10.87%)
Oct 25, 2016 0.2100 0.2300 0.2100 0.2300 49,000 +0.03(+15.00%)
Oct 24, 2016 0.2000 0.2000 0.1900 0.2000 109,292 -0.01(-4.76%)
Oct 21, 2016 0.1900 0.2100 0.1900 0.2100 131,500 +0.02(+10.53%)
Oct 20, 2016 0.2100 0.2100 0.1900 0.1900 101,500 -0.02(-9.52%)
Oct 19, 2016 0.1850 0.2100 0.1850 0.2100 98,500 +0.03(+16.67%)
Oct 18, 2016 0.1800 0.1900 0.1800 0.1800 14,500 +0.01(+5.88%)
Oct 17, 2016 0.2000 0.2000 0.1700 0.1700 204,500 -0.03(-15.00%)
Oct 14, 2016 0.2100 0.2100 0.2000 0.2000 25,000 -0.02(-9.09%)
Oct 13, 2016 0.2200 0.2200 0.2050 0.2200 28,000 +0.00(+0.00%)
Oct 12, 2016 0.2100 0.2200 0.2100 0.2200 39,000 -0.02(-8.33%)
Oct 11, 2016 0.2150 0.2400 0.2150 0.2400 26,000 +0.05(+29.73%)
Oct 07, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 06, 2016 0.1950 0.2050 0.1900 0.1900 9,000 +0.00(+0.00%)
Oct 05, 2016 0.2000 0.2000 0.1900 0.1900 30,000 +0.01(+2.70%)
Oct 04, 2016 0.2050 0.2300 0.1600 0.1850 233,999 -0.04(-15.91%)
Oct 03, 2016 0.2200 0.2200 0.2200 0.2200 20,000 -0.01(-2.22%)
Sep 30, 2016 0.2300 0.2400 0.2250 0.2250 32,000 -0.01(-2.17%)
Sep 29, 2016 0.2250 0.2400 0.2250 0.2300 51,500 +0.01(+2.22%)
Sep 28, 2016 0.2250 0.2250 0.2250 0.2250 46,015 -0.01(-6.25%)
Sep 27, 2016 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Sep 26, 2016 0.2450 0.2450 0.2350 0.2400 19,000 +0.00(+0.00%)
Sep 23, 2016 0.2450 0.2500 0.2250 0.2400 231,500 +0.00(+0.00%)
Sep 22, 2016 0.2450 0.2450 0.2300 0.2400 90,786 -0.02(-7.69%)
Sep 21, 2016 0.2700 0.2700 0.2600 0.2600 184,500 -0.02(-5.45%)
Sep 20, 2016 0.2500 0.2750 0.2500 0.2750 27,000 +0.00(+0.00%)
Sep 19, 2016 0.2500 0.2750 0.2400 0.2750 30,572 +0.01(+3.77%)
Sep 16, 2016 0.2650 0.2700 0.2650 0.2650 19,948 -0.01(-3.64%)
Sep 15, 2016 0.2550 0.2750 0.2550 0.2750 19,375 +0.03(+10.00%)
Sep 14, 2016 0.2550 0.2550 0.2400 0.2500 48,500 -0.01(-1.96%)
Sep 13, 2016 0.2550 0.2550 0.2550 0.2550 13,500 +0.00(+0.00%)
Sep 12, 2016 0.2550 0.2550 0.2500 0.2550 22,750 +0.00(+0.00%)
Sep 09, 2016 0.2550 0.2600 0.2400 0.2550 121,800 -0.02(-5.56%)
Sep 08, 2016 0.2900 0.2900 0.2700 0.2700 50,000 -0.02(-6.90%)
Sep 07, 2016 0.2550 0.2900 0.2550 0.2900 36,700 +0.03(+13.73%)
Sep 06, 2016 0.2500 0.2750 0.2500 0.2550 125,300 -0.01(-1.92%)
Sep 02, 2016 0.2600 0.2600 0.2600 0 +0.02(+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.