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: 12:20 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 (%)
Mar 28, 2013 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Mar 27, 2013 0.2100 0.2400 0.2100 0.2400 70,480 +0.03(+14.29%)
Mar 26, 2013 0.2100 0.2100 0.2100 0.2100 8,000 +0.01(+5.00%)
Mar 25, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Mar 22, 2013 0.2250 0.2250 0.2000 0.2050 20,200 +0.00(+2.50%)
Mar 21, 2013 0.2050 0.2150 0.2000 0.2000 42,000 -0.01(-6.98%)
Mar 20, 2013 0.2100 0.2150 0.2050 0.2150 44,000 +0.00(+0.00%)
Mar 19, 2013 0.2300 0.2350 0.2150 0.2150 51,000 -0.02(-6.52%)
Mar 18, 2013 0.2100 0.2300 0.2050 0.2300 118,900 +0.01(+4.55%)
Mar 15, 2013 0.2300 0.2300 0.2200 0.2200 13,450 +0.00(+0.00%)
Mar 14, 2013 0.2400 0.2400 0.2200 0.2200 15,000 -0.02(-8.33%)
Mar 13, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 12, 2013 0.2100 0.2400 0.2000 0.2400 20,000 +0.04(+20.00%)
Mar 11, 2013 0.2100 0.2100 0.2000 0.2000 19,199 -0.01(-4.76%)
Mar 08, 2013 0.2300 0.2350 0.2100 0.2100 61,000 -0.02(-8.70%)
Mar 07, 2013 0.2250 0.2300 0.2250 0.2300 16,500 +0.02(+9.52%)
Mar 06, 2013 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+5.00%)
Mar 05, 2013 0.2050 0.2300 0.2000 0.2000 31,350 -0.01(-4.76%)
Mar 04, 2013 0.2400 0.2400 0.2100 0.2100 26,680 -0.03(-12.50%)
Mar 01, 2013 0.2400 0.2400 0.2400 0.2400 23,000 +0.03(+14.29%)
Feb 28, 2013 0.2150 0.2250 0.2100 0.2100 46,000 +0.00(+0.00%)
Feb 27, 2013 0.2100 0.2250 0.2050 0.2100 17,000 -0.02(-8.70%)
Feb 26, 2013 0.2500 0.2500 0.2200 0.2300 75,000 -0.02(-9.80%)
Feb 22, 2013 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
Feb 21, 2013 0.2400 0.2500 0.2400 0.2500 63,850 +0.01(+4.17%)
Feb 20, 2013 0.2800 0.2800 0.2400 0.2400 140,858 -0.04(-14.29%)
Feb 19, 2013 0.2550 0.2800 0.2550 0.2800 18,559 +0.03(+12.00%)
Feb 15, 2013 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Feb 14, 2013 0.2600 0.2800 0.2600 0.2800 15,415 -0.00(-1.75%)
Feb 13, 2013 0.2800 0.2850 0.2800 0.2850 20,495 -0.02(-5.00%)
Feb 12, 2013 0.2750 0.3000 0.2700 0.3000 85,000 +0.02(+9.09%)
Feb 11, 2013 0.2500 0.2750 0.2500 0.2750 34,100 +0.03(+10.00%)
Feb 08, 2013 0.2700 0.2700 0.2500 0.2500 6,000 -0.01(-3.85%)
Feb 07, 2013 0.2750 0.2750 0.2550 0.2600 39,500 -0.02(-5.45%)
Feb 06, 2013 0.2750 0.2750 0.2750 0.2750 10,000 +0.00(+0.00%)
Feb 04, 2013 0.2800 0.2800 0.2750 0.2750 17,500 +0.02(+5.77%)
Feb 01, 2013 0.2750 0.2900 0.2600 0.2600 46,500 +0.00(+0.00%)
Jan 31, 2013 0.2600 0.2600 0.2600 0.2600 12,700 +0.02(+8.33%)
Jan 30, 2013 0.2450 0.2450 0.2400 0.2400 16,750 -0.01(-4.00%)
Jan 29, 2013 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Jan 28, 2013 0.2500 0.2650 0.2500 0.2500 32,800 +0.01(+2.04%)
Jan 25, 2013 0.2600 0.2600 0.2450 0.2450 21,000 -0.01(-2.00%)
Jan 24, 2013 0.2600 0.2600 0.2450 0.2500 98,060 -0.02(-7.41%)
Jan 23, 2013 0.2750 0.2750 0.2700 0.2700 30,000 +0.00(+0.00%)
Jan 22, 2013 0.2600 0.2700 0.2400 0.2700 64,000 +0.01(+3.85%)
Jan 21, 2013 0.2600 0.2600 0.2500 0.2600 58,000 +0.02(+8.33%)
Jan 18, 2013 0.2300 0.2400 0.2300 0.2400 113,300 +0.01(+4.35%)
Jan 17, 2013 0.2250 0.2300 0.2250 0.2300 36,000 -0.01(-4.17%)
Jan 16, 2013 0.2300 0.2400 0.2300 0.2400 37,200 +0.01(+6.67%)
Jan 15, 2013 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Jan 14, 2013 0.2250 0.2250 0.2250 0.2250 28,000 +0.00(+0.00%)
Jan 11, 2013 0.2350 0.2350 0.2250 0.2250 28,750 -0.01(-4.26%)
Jan 10, 2013 0.2250 0.2350 0.2250 0.2350 21,600 +0.02(+9.30%)
Jan 09, 2013 0.2150 0.2150 0.2150 0.2150 18,200 -0.02(-10.42%)
Jan 08, 2013 0.2250 0.2400 0.2150 0.2400 46,000 +0.01(+6.67%)
Jan 07, 2013 0.2250 0.2250 0.2250 0.2250 26,000 +0.00(+0.00%)
Jan 04, 2013 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jan 03, 2013 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-2.17%)
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.