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 29, 2019 0.1300 0.1500 0.1300 0.1400 174,900 +0.01(+7.69%)
Nov 28, 2019 0.1300 0.1300 0.1300 0.1300 110,000 +0.00(+0.00%)
Nov 27, 2019 0.1300 0.1300 0.1200 0.1300 135,800 +0.01(+13.04%)
Nov 26, 2019 0.1200 0.1200 0.1100 0.1150 48,000 -0.02(-14.81%)
Nov 25, 2019 0.1100 0.1350 0.1050 0.1350 187,500 +0.03(+22.73%)
Nov 22, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 21, 2019 0.1100 0.1100 0.1100 0.1100 21,500 +0.01(+10.00%)
Nov 20, 2019 0.1150 0.1150 0.1000 0.1000 125,600 -0.02(-16.67%)
Nov 19, 2019 0.1250 0.1250 0.1200 0.1200 71,000 -0.01(-4.00%)
Nov 18, 2019 0.1250 0.1300 0.1250 0.1250 90,000 +0.00(+0.00%)
Nov 15, 2019 0.1150 0.1250 0.1150 0.1250 102,000 +0.01(+4.17%)
Nov 14, 2019 0.1300 0.1300 0.1200 0.1200 77,500 -0.01(-7.69%)
Nov 13, 2019 0.1350 0.1350 0.1300 0.1300 19,500 -0.01(-3.70%)
Nov 12, 2019 0.1400 0.1400 0.1300 0.1350 48,500 -0.01(-3.57%)
Nov 11, 2019 0.1400 0.1400 0.1350 0.1400 11,500 +0.00(+0.00%)
Nov 08, 2019 0.1400 0.1400 0.1300 0.1400 100,850 +0.00(+0.00%)
Nov 07, 2019 0.1400 0.1400 0.1350 0.1400 75,500 +0.00(+0.00%)
Nov 06, 2019 0.1450 0.1450 0.1350 0.1400 72,800 -0.00(-3.45%)
Nov 05, 2019 0.1450 0.1450 0.1400 0.1450 11,500 +0.00(+0.00%)
Nov 04, 2019 0.1650 0.1650 0.1450 0.1450 64,650 -0.01(-6.45%)
Nov 01, 2019 0.1450 0.1550 0.1450 0.1550 63,725 +0.01(+6.90%)
Oct 31, 2019 0.1400 0.1450 0.1400 0.1450 65,400 +0.00(+3.57%)
Oct 30, 2019 0.1450 0.1500 0.1400 0.1400 82,500 -0.00(-3.45%)
Oct 29, 2019 0.1450 0.1450 0.1400 0.1450 77,500 +0.00(+0.00%)
Oct 28, 2019 0.1350 0.1500 0.1350 0.1450 74,540 +0.00(+0.00%)
Oct 25, 2019 0.1400 0.1450 0.1400 0.1450 22,200 +0.01(+7.41%)
Oct 24, 2019 0.1500 0.1500 0.1350 0.1350 57,500 +0.00(+0.00%)
Oct 23, 2019 0.1300 0.1350 0.1300 0.1350 34,200 +0.01(+3.85%)
Oct 22, 2019 0.1400 0.1400 0.1300 0.1300 54,675 -0.01(-10.34%)
Oct 21, 2019 0.1500 0.1500 0.1450 0.1450 32,000 -0.01(-3.33%)
Oct 18, 2019 0.1550 0.1550 0.1450 0.1500 44,800 +0.01(+7.14%)
Oct 17, 2019 0.1500 0.1600 0.1400 0.1400 59,102 +0.00(+0.00%)
Oct 16, 2019 0.1500 0.1500 0.1300 0.1400 238,141 +0.00(+0.00%)
Oct 15, 2019 0.1350 0.1500 0.1350 0.1400 316,500 -0.00(-3.45%)
Oct 11, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 10, 2019 0.1550 0.1600 0.1400 0.1400 97,700 -0.02(-12.50%)
Oct 09, 2019 0.1400 0.1600 0.1400 0.1600 177,695 +0.02(+14.29%)
Oct 08, 2019 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Oct 07, 2019 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+7.69%)
Oct 04, 2019 0.1300 0.1350 0.1250 0.1300 19,000 +0.01(+4.00%)
Oct 03, 2019 0.1450 0.1500 0.1250 0.1250 193,500 -0.02(-10.71%)
Oct 02, 2019 0.1400 0.1450 0.1400 0.1400 137,000 -0.02(-15.15%)
Oct 01, 2019 0.1500 0.1650 0.1300 0.1650 283,000 +0.02(+13.79%)
Sep 30, 2019 0.1450 0.1650 0.1400 0.1450 213,500 -0.02(-9.38%)
Sep 27, 2019 0.1600 0.1600 0.1600 0.1600 42,500 +0.00(+0.00%)
Sep 26, 2019 0.1600 0.1600 0.1500 0.1600 211,200 +0.00(+0.00%)
Sep 25, 2019 0.1600 0.1600 0.1550 0.1600 81,000 +0.00(+0.00%)
Sep 24, 2019 0.1600 0.1600 0.1550 0.1600 98,999 +0.00(+0.00%)
Sep 23, 2019 0.1450 0.1600 0.1400 0.1600 125,333 +0.02(+10.34%)
Sep 20, 2019 0.1650 0.1650 0.1450 0.1450 88,599 -0.03(-14.71%)
Sep 19, 2019 0.1400 0.1700 0.1400 0.1700 346,232 +0.03(+21.43%)
Sep 18, 2019 0.1250 0.1400 0.1250 0.1400 244,250 +0.03(+27.27%)
Sep 17, 2019 0.1100 0.1200 0.1100 0.1100 44,499 +0.01(+4.76%)
Sep 16, 2019 0.1100 0.1200 0.1050 0.1050 118,500 -0.01(-4.55%)
Sep 13, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+4.76%)
Sep 12, 2019 0.1050 0.1100 0.1050 0.1050 195,499 +0.00(+0.00%)
Sep 11, 2019 0.1000 0.1050 0.1000 0.1050 82,000 +0.00(+5.00%)
Sep 10, 2019 0.1050 0.1100 0.1000 0.1000 191,000 -0.01(-9.09%)
Sep 09, 2019 0.1100 0.1150 0.0950 0.1100 321,048 +0.01(+4.76%)
Sep 06, 2019 0.1100 0.1100 0.1000 0.1050 134,500 -0.01(-4.55%)
Sep 05, 2019 0.1050 0.1100 0.1000 0.1100 168,500 +0.00(+0.00%)
Sep 04, 2019 0.1100 0.1200 0.1100 0.1100 115,889 +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.