Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (TSV: PRG )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 13, 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 (%)
Feb 29, 2016 0.1050 0.1150 0.1000 0.1050 177,400 +0.00(+5.00%)
Feb 26, 2016 0.1050 0.1050 0.1000 0.1000 60,500 -0.00(-4.76%)
Feb 25, 2016 0.1100 0.1100 0.1050 0.1050 26,300 -0.01(-4.55%)
Feb 24, 2016 0.1050 0.1100 0.1050 0.1100 18,500 +0.00(+0.00%)
Feb 23, 2016 0.1050 0.1100 0.1050 0.1100 49,500 +0.01(+15.79%)
Feb 22, 2016 0.0950 0.0950 0.0850 0.0950 75,000 +0.01(+5.56%)
Feb 19, 2016 0.1000 0.1000 0.0900 0.0900 39,500 -0.01(-14.29%)
Feb 18, 2016 0.0950 0.1050 0.0950 0.1050 20,000 +0.00(+0.00%)
Feb 17, 2016 0.0950 0.1050 0.0950 0.1050 39,000 +0.01(+16.67%)
Feb 16, 2016 0.1000 0.1150 0.0850 0.0900 94,334 -0.01(-10.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2016 0.0800 0.1000 0.0750 0.1000 80,300 +0.02(+25.00%)
Feb 10, 2016 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Feb 09, 2016 0.0800 0.0850 0.0800 0.0850 3,000 +0.00(+0.00%)
Feb 08, 2016 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Feb 05, 2016 0.0850 0.0850 0.0850 0.0850 9,500 +0.00(+0.00%)
Feb 04, 2016 0.0800 0.0850 0.0700 0.0850 34,000 +0.01(+13.33%)
Feb 03, 2016 0.0750 0.0750 0.0700 0.0750 72,000 -0.01(-6.25%)
Feb 02, 2016 0.0750 0.0800 0.0750 0.0800 5,000 +0.01(+14.29%)
Feb 01, 2016 0.0750 0.0750 0.0700 0.0700 25,000 -0.01(-12.50%)
Jan 28, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jan 27, 2016 0.0700 0.0700 0.0650 0.0650 18,000 -0.01(-7.14%)
Jan 26, 2016 0.0700 0.0700 0.0650 0.0700 46,000 -0.01(-12.50%)
Jan 22, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 21, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 20, 2016 0.0750 0.0750 0.0650 0.0700 36,456 -0.01(-12.50%)
Jan 19, 2016 0.0800 0.0800 0.0800 0.0800 25,500 +0.01(+14.29%)
Jan 18, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 15, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 14, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 13, 2016 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Jan 08, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 07, 2016 0.0700 0.0800 0.0700 0.0800 122,000 +0.01(+14.29%)
Jan 06, 2016 0.0700 0.0750 0.0700 0.0700 110,333 +0.00(+0.00%)
Jan 05, 2016 0.0700 0.0700 0.0700 0.0700 56,000 +0.00(+0.00%)
Jan 04, 2016 0.0850 0.0850 0.0600 0.0700 262,500 -0.01(-17.65%)
Dec 30, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 29, 2015 0.0900 0.0900 0.0900 0.0900 3,500 +0.01(+12.50%)
Dec 23, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 22, 2015 0.0900 0.0900 0.0850 0.0900 55,000 +0.00(+5.88%)
Dec 21, 2015 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Dec 18, 2015 0.0900 0.0900 0.0850 0.0850 15,000 -0.00(-5.56%)
Dec 17, 2015 0.0800 0.0900 0.0800 0.0900 6,000 +0.00(+0.00%)
Dec 16, 2015 0.0800 0.0900 0.0800 0.0900 21,000 +0.01(+20.00%)
Dec 15, 2015 0.0650 0.0750 0.0650 0.0750 77,000 +0.01(+15.38%)
Dec 14, 2015 0.0700 0.0700 0.0650 0.0650 18,000 +0.00(+0.00%)
Dec 11, 2015 0.0700 0.0700 0.0650 0.0650 61,713 -0.01(-7.14%)
Dec 10, 2015 0.0750 0.0750 0.0700 0.0700 10,000 -0.02(-22.22%)
Dec 09, 2015 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+5.88%)
Dec 04, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 03, 2015 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Dec 01, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 30, 2015 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Nov 27, 2015 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Nov 26, 2015 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Nov 25, 2015 0.0650 0.0850 0.0650 0.0850 21,000 +0.02(+30.77%)
Nov 24, 2015 0.0750 0.0750 0.0650 0.0650 19,000 -0.01(-13.33%)
Nov 23, 2015 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Nov 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0800 0.0800 0.0800 2,500 +0.01(+14.29%)
Nov 12, 2015 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 11, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 10, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Nov 06, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 05, 2015 0.0750 0.0800 0.0750 0.0750 49,000 -0.01(-6.25%)
Nov 03, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 02, 2015 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Oct 30, 2015 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Oct 29, 2015 0.0900 0.0900 0.0900 0.0900 12,815 +0.00(+0.00%)
Oct 28, 2015 0.0950 0.0950 0.0900 0.0900 72,000 -0.01(-5.26%)
Oct 27, 2015 0.0800 0.1100 0.0800 0.0950 142,295 +0.00(+0.00%)
Oct 21, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 20, 2015 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+5.56%)
Oct 15, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 14, 2015 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Oct 09, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 08, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Oct 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 30, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Sep 28, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Sep 25, 2015 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Sep 22, 2015 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Sep 18, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 15, 2015 0.0850 0.0850 0.0800 0.0800 6,666 -0.01(-11.11%)
Sep 10, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 09, 2015 0.0900 0.0900 0.0900 0.0900 3,275 -0.01(-5.26%)
Sep 04, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Sep 03, 2015 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Sep 02, 2015 0.0900 0.0900 0.0900 0.0900 40,000 +0.01(+12.50%)
Aug 26, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 25, 2015 0.0950 0.1000 0.0950 0.1000 55,000 +0.01(+5.26%)
Aug 24, 2015 0.0950 0.0950 0.0950 0.0950 65,000 +0.00(+0.00%)
Aug 17, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 12, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 11, 2015 0.0950 0.0950 0.0950 0.0950 63,000 +0.00(+0.00%)
Aug 10, 2015 0.1000 0.1000 0.0950 0.0950 65,000 +0.00(+0.00%)
Aug 07, 2015 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Aug 06, 2015 0.0900 0.0950 0.0900 0.0900 34,000 -0.01(-5.26%)
Aug 05, 2015 0.0900 0.0950 0.0800 0.0950 22,000 +0.01(+5.56%)
Jul 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2015 0.0900 0.0900 0.0900 0.0900 10,500 +0.00(+0.00%)
Jul 28, 2015 0.0900 0.0900 0.0900 0.0900 31,000 -0.01(-10.00%)
Jul 27, 2015 0.0850 0.1000 0.0800 0.1000 23,000 +0.01(+17.65%)
Jul 23, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 22, 2015 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Jul 21, 2015 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Jul 20, 2015 0.0900 0.0900 0.0900 0.0900 16,000 -0.01(-14.29%)
Jul 16, 2015 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jul 15, 2015 0.0950 0.0950 0.0900 0.0900 72,000 -0.01(-14.29%)
Jul 14, 2015 0.1100 0.1100 0.1050 0.1050 25,000 -0.01(-4.55%)
Jul 13, 2015 0.1050 0.1100 0.1000 0.1100 132,300 +0.02(+22.22%)
Jul 08, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 07, 2015 0.0900 0.0900 0.0900 0.0900 2,000 -0.02(-18.18%)
Jul 02, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 30, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2015 0.1050 0.1100 0.1000 0.1000 66,000 -0.00(-4.76%)
Jun 26, 2015 0.0850 0.1050 0.0850 0.1050 30,000 +0.01(+16.67%)
Jun 25, 2015 0.0950 0.0950 0.0900 0.0900 62,500 +0.00(+0.00%)
Jun 24, 2015 0.0950 0.0950 0.0900 0.0900 52,500 -0.01(-10.00%)
Jun 23, 2015 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jun 22, 2015 0.1200 0.1200 0.1000 0.1000 8,500 -0.02(-16.67%)
Jun 19, 2015 0.1000 0.1200 0.1000 0.1200 36,500 +0.00(+0.00%)
Jun 17, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 16, 2015 0.1100 0.1100 0.1100 0.1100 8,500 +0.00(+0.00%)
Jun 15, 2015 0.1100 0.1100 0.1100 0.1100 12,500 -0.01(-8.33%)
Jun 12, 2015 0.1200 0.1200 0.0900 0.1200 348,520 +0.00(+0.00%)
Jun 11, 2015 0.1300 0.1300 0.1250 0.1200 67,150 -0.01(-7.69%)
Jun 10, 2015 0.1200 0.1300 0.1200 0.1300 21,100 +0.01(+4.00%)
Jun 09, 2015 0.1250 0.1250 0.1200 0.1250 33,000 -0.01(-3.85%)
Jun 04, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 03, 2015 0.1250 0.1250 0.1250 0.1250 15,000 -0.01(-7.41%)
Jun 02, 2015 0.1350 0.1350 0.1350 0.1350 6,000 -0.01(-3.57%)
May 29, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 28, 2015 0.1300 0.1300 0.1300 0.1300 46,500 +0.00(+0.00%)
May 27, 2015 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
May 25, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 22, 2015 0.1300 0.1300 0.1300 0.1300 16,000 +0.01(+4.00%)
May 20, 2015 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
May 19, 2015 0.1500 0.1550 0.1300 0.1400 76,700 -0.01(-6.67%)
May 15, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 14, 2015 0.1250 0.1500 0.1250 0.1500 71,300 +0.03(+25.00%)
May 13, 2015 0.1300 0.1300 0.1200 0.1200 175,600 -0.02(-11.11%)
May 12, 2015 0.1350 0.1350 0.1300 0.1350 103,500 -0.01(-10.00%)
May 11, 2015 0.1350 0.1500 0.1350 0.1500 13,500 +0.01(+3.45%)
May 07, 2015 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
May 06, 2015 0.1350 0.1350 0.1250 0.1250 21,900 -0.01(-3.85%)
May 05, 2015 0.1300 0.1300 0.1250 0.1300 173,000 -0.01(-3.70%)
May 04, 2015 0.1400 0.1450 0.1350 0.1350 69,000 -0.02(-12.90%)
May 01, 2015 0.1500 0.1550 0.1500 0.1550 25,000 +0.01(+10.71%)
Apr 30, 2015 0.1400 0.1450 0.1400 0.1400 16,500 -0.00(-3.45%)
Apr 29, 2015 0.1500 0.1500 0.1450 0.1450 54,000 -0.01(-3.33%)
Apr 28, 2015 0.1450 0.1500 0.1450 0.1500 52,000 +0.01(+3.45%)
Apr 27, 2015 0.1350 0.1450 0.1300 0.1450 31,799 +0.00(+3.57%)
Apr 24, 2015 0.1300 0.1500 0.1300 0.1400 185,000 +0.01(+7.69%)
Apr 20, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 17, 2015 0.1300 0.1300 0.1250 0.1250 10,500 -0.01(-3.85%)
Apr 15, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 12,000 -0.01(-7.69%)
Apr 13, 2015 0.1250 0.1300 0.1250 0.1300 9,800 +0.01(+4.00%)
Apr 10, 2015 0.1100 0.1250 0.1100 0.1250 72,727 +0.01(+13.64%)
Apr 09, 2015 0.1250 0.1250 0.1100 0.1100 105,500 -0.01(-8.33%)
Apr 08, 2015 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Apr 07, 2015 0.1250 0.1250 0.1200 0.1200 54,500 -0.02(-11.11%)
Apr 02, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 01, 2015 0.1300 0.1300 0.1250 0.1300 165,628 +0.01(+4.00%)
Mar 31, 2015 0.1350 0.1350 0.1250 0.1250 180,510 -0.01(-7.41%)
Mar 30, 2015 0.1350 0.1350 0.1350 0.1350 3,500 +0.00(+0.00%)
Mar 27, 2015 0.1400 0.1400 0.1350 0.1350 40,500 -0.01(-3.57%)
Mar 26, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 23, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 20, 2015 0.1550 0.1550 0.1450 0.1450 54,000 -0.01(-3.33%)
Mar 19, 2015 0.1500 0.1500 0.1500 0.1500 24,500 -0.01(-6.25%)
Mar 18, 2015 0.1500 0.1600 0.1500 0.1600 28,555 +0.01(+6.67%)
Mar 16, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 13, 2015 0.1500 0.1500 0.1450 0.1500 54,551 +0.00(+0.00%)
Mar 12, 2015 0.1500 0.1500 0.1500 0.1500 4,600 +0.00(+0.00%)
Mar 11, 2015 0.1500 0.1600 0.1450 0.1500 67,690 +0.00(+0.00%)
Mar 10, 2015 0.1650 0.1800 0.1500 0.1500 36,843 -0.04(-18.92%)
Mar 09, 2015 0.1800 0.1850 0.1800 0.1850 10,800 +0.01(+5.71%)
Mar 06, 2015 0.1900 0.1900 0.1650 0.1750 80,000 -0.01(-2.78%)
Mar 05, 2015 0.1800 0.1850 0.1700 0.1800 41,090 -0.01(-2.70%)
Mar 04, 2015 0.1850 0.1850 0.1750 0.1850 10,000 +0.01(+2.78%)
Mar 03, 2015 0.1850 0.1950 0.1800 119,500 -0.01(-2.70%)
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.