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 28, 2022 0.1250 0.1250 0.1200 0.1200 16,500 +0.00(+0.00%)
Feb 25, 2022 0.1200 0.1200 0.1200 0.1200 165,200 -0.01(-4.00%)
Feb 24, 2022 0.1200 0.1250 0.1200 0.1250 31,421 +0.01(+8.70%)
Feb 23, 2022 0.1150 0.1150 0.1100 0.1150 24,250 -0.00(-4.17%)
Feb 22, 2022 0.1200 0.1200 0.1200 0.1200 39,000 +0.00(+0.00%)
Feb 18, 2022 0.1200 0 -0.01(-7.69%)
Feb 17, 2022 0.1250 0.1300 0.1250 0.1300 59,300 +0.01(+13.04%)
Feb 16, 2022 0.1150 0.1200 0.1100 0.1150 26,100 -0.00(-4.17%)
Feb 15, 2022 0.1200 0.1200 0.1200 0.1200 26,000 +0.00(+0.00%)
Feb 11, 2022 0.1200 0 +0.00(+0.00%)
Feb 09, 2022 0.1200 0 +0.00(+0.00%)
Feb 08, 2022 0.1150 0.1200 0.1150 0.1200 36,760 -0.01(-4.00%)
Feb 07, 2022 0.1200 0.1250 0.1200 0.1250 28,343 +0.00(+0.00%)
Feb 04, 2022 0.1200 0.1250 0.1200 0.1250 5,000 +0.01(+8.70%)
Feb 03, 2022 0.1200 0.1200 0.1150 0.1150 26,000 -0.00(-4.17%)
Feb 02, 2022 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Feb 01, 2022 0.1200 0.1200 0.1200 0.1200 4,858 +0.00(+0.00%)
Jan 31, 2022 0.1200 0.1200 0.1200 0.1200 2,800 -0.01(-4.00%)
Jan 28, 2022 0.1250 0.1250 0.1250 0.1250 20,899 +0.01(+8.70%)
Jan 27, 2022 0.1150 0.1150 0.1150 0.1150 15,017 -0.01(-8.00%)
Jan 26, 2022 0.1200 0.1250 0.1200 0.1250 32,000 -0.01(-3.85%)
Jan 25, 2022 0.1350 0.1350 0.1300 0.1300 36,296 +0.00(+0.00%)
Jan 24, 2022 0.1200 0.1300 0.1100 0.1300 87,553 +0.00(+0.00%)
Jan 21, 2022 0.1400 0.1400 0.1250 0.1300 230,654 -0.01(-10.34%)
Jan 20, 2022 0.1500 0.1500 0.1400 0.1450 100,896 +0.00(+0.00%)
Jan 19, 2022 0.1300 0.1450 0.1300 0.1450 137,500 +0.01(+11.54%)
Jan 18, 2022 0.1250 0.1300 0.1250 0.1300 42,500 +0.01(+4.00%)
Jan 14, 2022 0.1250 0 -0.02(-10.71%)
Jan 13, 2022 0.1350 0.1400 0.1350 0.1400 19,000 +0.01(+3.70%)
Jan 12, 2022 0.1400 0.1400 0.1300 0.1350 284,415 +0.01(+3.85%)
Jan 11, 2022 0.1400 0.1450 0.1300 0.1300 192,000 -0.01(-3.70%)
Jan 10, 2022 0.1300 0.1350 0.1200 0.1350 146,694 +0.01(+8.00%)
Jan 07, 2022 0.1200 0.1300 0.1200 0.1250 106,500 +0.01(+8.70%)
Jan 06, 2022 0.1200 0.1200 0.1150 0.1150 130,454 -0.01(-11.54%)
Jan 05, 2022 0.1300 0.1350 0.1300 0.1300 337,800 +0.00(+0.00%)
Jan 04, 2022 0.1100 0.1450 0.1000 0.1300 662,232 +0.03(+23.81%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 30, 2021 0.1050 0.1100 0.1000 0.1000 22,262 -0.00(-4.76%)
Dec 29, 2021 0.1000 0.1050 0.1000 0.1050 253,800 +0.01(+10.53%)
Dec 24, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2021 0.0950 0.0950 0.0950 0.0950 76,000 +0.01(+5.56%)
Dec 22, 2021 0.0900 0.0900 0.0900 0.0900 86,700 +0.00(+5.88%)
Dec 21, 2021 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Dec 20, 2021 0.0850 0.0850 0.0850 0.0850 13,000 +0.00(+0.00%)
Dec 17, 2021 0.0800 0.0850 0.0800 0.0850 44,000 +0.00(+0.00%)
Dec 16, 2021 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Dec 14, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 13, 2021 0.0850 0.0850 0.0850 0.0850 24,000 -0.00(-5.56%)
Dec 10, 2021 0.0900 0.0900 0.0850 0.0900 23,000 +0.00(+5.88%)
Dec 09, 2021 0.0900 0.0900 0.0850 0.0850 15,000 -0.00(-5.56%)
Dec 08, 2021 0.0900 0.0900 0.0900 0.0900 123,000 +0.00(+0.00%)
Dec 07, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Dec 06, 2021 0.0900 0.0900 0.0850 0.0850 83,000 -0.00(-5.56%)
Dec 03, 2021 0.0900 0.0900 0.0850 0.0900 89,000 +0.00(+5.88%)
Dec 02, 2021 0.0900 0.0900 0.0800 0.0850 88,620 +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.