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

Precipitate Gold Corp (TSV: PRG )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 16, 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%)
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.