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: 2:07 PM EDT, May 24, 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, 2022 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Nov 29, 2022 0.0700 0.0750 0.0700 0.0700 35,000 -0.01(-12.50%)
Nov 28, 2022 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Nov 25, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 24, 2022 0.0800 0.0800 0.0800 0.0800 5,800 +0.00(+0.00%)
Nov 23, 2022 0.0700 0.0800 0.0700 0.0800 115,000 +0.01(+6.67%)
Nov 22, 2022 0.0700 0.0750 0.0700 0.0750 34,000 +0.00(+0.00%)
Nov 17, 2022 0.0750 0 +0.00(+7.14%)
Nov 16, 2022 0.0700 0.0700 0.0700 0.0700 22,075 +0.00(+0.00%)
Nov 15, 2022 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Nov 14, 2022 0.0750 0.0750 0.0750 0.0750 5,120 -0.01(-11.76%)
Nov 11, 2022 0.0850 0.0850 0.0800 0.0850 44,100 +0.01(+21.43%)
Nov 10, 2022 0.0800 0.0850 0.0700 0.0700 133,096 -0.01(-12.50%)
Nov 09, 2022 0.0750 0.0800 0.0750 0.0800 28,100 +0.01(+6.67%)
Nov 08, 2022 0.0750 0.0750 0.0750 0.0750 38,300 +0.00(+7.14%)
Nov 07, 2022 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Nov 04, 2022 0.0650 0.0700 0.0650 0.0700 57,150 +0.01(+7.69%)
Nov 02, 2022 0.0650 0 +0.01(+8.33%)
Nov 01, 2022 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Oct 31, 2022 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+9.09%)
Oct 28, 2022 0.0550 0.0550 0.0550 0.0550 10,500 -0.00(-8.33%)
Oct 27, 2022 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+9.09%)
Oct 26, 2022 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Oct 25, 2022 0.0550 0.0550 0.0550 0.0550 132,619 +0.00(+0.00%)
Oct 24, 2022 0.0600 0.0600 0.0550 0.0550 1,569,600 -0.00(-8.33%)
Oct 21, 2022 0.0600 0.0600 0.0550 0.0600 59,000 +0.00(+0.00%)
Oct 19, 2022 0.0600 0 +0.00(+0.00%)
Oct 18, 2022 0.0600 0.0600 0.0600 0.0600 66,000 +0.00(+0.00%)
Oct 17, 2022 0.0550 0.0600 0.0550 0.0600 82,000 +0.00(+0.00%)
Oct 14, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Oct 13, 2022 0.0550 0.0550 0.0550 0.0550 55,500 +0.00(+0.00%)
Oct 11, 2022 0.0550 0 -0.00(-8.33%)
Oct 07, 2022 0.0600 0 +0.00(+0.00%)
Oct 06, 2022 0.0600 0.0600 0.0600 0.0600 21,100 +0.00(+0.00%)
Oct 05, 2022 0.0600 0.0600 0.0600 0.0600 166,000 -0.01(-7.69%)
Oct 04, 2022 0.0650 0.0650 0.0600 0.0650 96,000 +0.00(+0.00%)
Oct 03, 2022 0.0650 0.0650 0.0600 0.0650 82,010 +0.00(+0.00%)
Sep 30, 2022 0.0600 0.0650 0.0600 0.0650 41,320 +0.01(+8.33%)
Sep 29, 2022 0.0550 0.0600 0.0550 0.0600 54,034 +0.00(+0.00%)
Sep 28, 2022 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Sep 27, 2022 0.0600 0.0600 0.0600 0.0600 104,500 -0.01(-7.69%)
Sep 26, 2022 0.0650 0.0650 0.0650 0.0650 16,318 +0.00(+0.00%)
Sep 23, 2022 0.0700 0.0700 0.0650 0.0650 124,500 -0.01(-7.14%)
Sep 22, 2022 0.0700 0.0700 0.0700 0.0700 35,039 +0.00(+0.00%)
Sep 21, 2022 0.0700 0.0700 0.0700 0.0700 18,600 +0.01(+7.69%)
Sep 20, 2022 0.0650 0.0650 0.0650 0.0650 1,500 -0.01(-7.14%)
Sep 19, 2022 0.0700 0.0700 0.0700 0.0700 5,725 +0.00(+0.00%)
Sep 15, 2022 0.0700 0 +0.00(+0.00%)
Sep 13, 2022 0.0700 0 +0.00(+0.00%)
Sep 12, 2022 0.0700 0.0700 0.0700 0.0700 321,000 -0.00(-6.67%)
Sep 09, 2022 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
Sep 08, 2022 0.0750 0.0800 0.0750 0.0800 153,056 +0.01(+14.29%)
Sep 07, 2022 0.0650 0.0700 0.0650 0.0700 4,000 -0.00(-6.67%)
Sep 06, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +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.