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: 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, 2017 0.0650 0.0750 0.0650 0.0750 255,000 +0.00(+7.14%)
Nov 29, 2017 0.0650 0.0700 0.0650 0.0700 465,000 +0.01(+7.69%)
Nov 28, 2017 0.0700 0.0700 0.0600 0.0650 409,000 -0.01(-7.14%)
Nov 27, 2017 0.0700 0.0750 0.0700 0.0700 243,000 +0.00(+0.00%)
Nov 23, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 22, 2017 0.0750 0.0800 0.0700 0.0800 208,460 +0.01(+6.67%)
Nov 21, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Nov 17, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 16, 2017 0.0800 0.0800 0.0700 0.0800 226,000 +0.01(+14.29%)
Nov 15, 2017 0.0750 0.0750 0.0700 0.0700 71,500 +0.00(+0.00%)
Nov 14, 2017 0.0700 0.0700 0.0700 0.0700 90,000 -0.01(-12.50%)
Nov 13, 2017 0.0850 0.0850 0.0750 0.0800 108,750 -0.01(-5.88%)
Nov 10, 2017 0.0750 0.0850 0.0750 0.0850 174,000 +0.01(+13.33%)
Nov 09, 2017 0.0850 0.0850 0.0750 0.0750 60,000 -0.01(-16.67%)
Nov 08, 2017 0.0800 0.0900 0.0800 0.0900 18,500 +0.00(+0.00%)
Nov 07, 2017 0.0900 0.0900 0.0850 0.0900 40,000 +0.00(+0.00%)
Nov 06, 2017 0.0850 0.0900 0.0800 0.0900 83,500 +0.00(+0.00%)
Nov 03, 2017 0.0950 0.0950 0.0850 0.0900 197,000 -0.01(-5.26%)
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%)
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.