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 (%)
Dec 31, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 28, 2018 0.1100 0.1200 0.1100 0.1100 51,000 -0.01(-4.35%)
Dec 27, 2018 0.1200 0.1200 0.1100 0.1150 112,800 +0.01(+4.55%)
Dec 24, 2018 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Dec 21, 2018 0.1300 0.1300 0.1150 0.1250 57,500 +0.01(+8.70%)
Dec 20, 2018 0.1200 0.1250 0.1100 0.1150 57,400 -0.00(-4.17%)
Dec 19, 2018 0.1000 0.1450 0.1000 0.1200 426,000 +0.02(+20.00%)
Dec 18, 2018 0.1000 0.1000 0.1000 0.1000 108,000 +0.01(+5.26%)
Dec 17, 2018 0.1000 0.1000 0.0950 0.0950 82,000 -0.01(-5.00%)
Dec 14, 2018 0.0900 0.1000 0.0900 0.1000 80,500 +0.00(+0.00%)
Dec 13, 2018 0.0900 0.1000 0.0900 0.1000 157,500 +0.01(+11.11%)
Dec 12, 2018 0.0900 0.0950 0.0900 0.0900 75,700 +0.00(+5.88%)
Dec 11, 2018 0.0850 0.0850 0.0850 0.0850 162,000 -0.00(-5.56%)
Dec 10, 2018 0.0900 0.0900 0.0850 0.0900 87,800 +0.00(+5.88%)
Dec 07, 2018 0.0850 0.0850 0.0850 0.0850 59,000 +0.01(+6.25%)
Dec 06, 2018 0.0850 0.0850 0.0800 0.0800 140,000 +0.00(+0.00%)
Dec 05, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Dec 04, 2018 0.0750 0.0800 0.0700 0.0800 54,000 +0.01(+14.29%)
Dec 03, 2018 0.0750 0.0750 0.0700 0.0700 120,000 -0.00(-6.67%)
Nov 30, 2018 0.0750 0.0800 0.0750 0.0750 103,000 -0.01(-6.25%)
Nov 29, 2018 0.0800 0.0800 0.0800 0.0800 83,350 +0.00(+0.00%)
Nov 28, 2018 0.0800 0.0850 0.0800 0.0800 52,500 +0.00(+0.00%)
Nov 27, 2018 0.0850 0.0850 0.0800 0.0800 70,000 +0.00(+0.00%)
Nov 26, 2018 0.0850 0.0850 0.0800 0.0800 86,200 -0.01(-5.88%)
Nov 23, 2018 0.0800 0.0850 0.0800 0.0850 95,000 +0.01(+6.25%)
Nov 22, 2018 0.0800 0.0800 0.0800 0.0800 52,000 +0.00(+0.00%)
Nov 21, 2018 0.0850 0.0900 0.0800 0.0800 180,500 -0.01(-5.88%)
Nov 20, 2018 0.0900 0.0900 0.0750 0.0850 75,300 +0.01(+6.25%)
Nov 19, 2018 0.0700 0.0800 0.0650 0.0800 70,000 +0.01(+14.29%)
Nov 16, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Nov 15, 2018 0.0900 0.0900 0.0700 0.0750 146,000 +0.00(+0.00%)
Nov 14, 2018 0.0850 0.0850 0.0700 0.0750 149,000 +0.00(+0.00%)
Nov 13, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Nov 12, 2018 0.0800 0.0800 0.0800 0.0800 178,000 +0.00(+0.00%)
Nov 09, 2018 0.0800 0.0800 0.0750 0.0800 76,500 +0.01(+6.67%)
Nov 08, 2018 0.0700 0.0750 0.0700 0.0750 24,000 +0.00(+0.00%)
Nov 06, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 05, 2018 0.0800 0.0800 0.0750 0.0750 11,250 -0.01(-6.25%)
Nov 02, 2018 0.0750 0.0800 0.0650 0.0800 65,458 +0.01(+14.29%)
Nov 01, 2018 0.0750 0.0750 0.0650 0.0700 202,000 -0.00(-6.67%)
Oct 31, 2018 0.0750 0.0750 0.0650 0.0750 42,775 +0.01(+15.38%)
Oct 30, 2018 0.0750 0.0750 0.0650 0.0650 34,900 -0.01(-7.14%)
Oct 29, 2018 0.0750 0.0750 0.0700 0.0700 141,000 +0.00(+0.00%)
Oct 26, 2018 0.0750 0.0750 0.0650 0.0700 125,528 +0.01(+7.69%)
Oct 25, 2018 0.0700 0.0900 0.0650 0.0650 519,319 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0900 0.0450 0.0650 1,428,954 +0.03(+62.50%)
Oct 23, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 22, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 17, 2018 0.0400 0.0400 0.0350 0.0350 120,000 -0.00(-12.50%)
Oct 16, 2018 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Oct 15, 2018 0.0450 0.0450 0.0400 0.0400 162,000 -0.00(-11.11%)
Oct 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +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.