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 (%)
Mar 31, 2020 0.1100 0.1100 0.1100 0.1100 11,500 +0.01(+10.00%)
Mar 30, 2020 0.0950 0.1050 0.0950 0.1000 20,999 -0.01(-9.09%)
Mar 27, 2020 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Mar 26, 2020 0.1000 0.1100 0.1000 0.1100 64,700 +0.01(+4.76%)
Mar 25, 2020 0.1100 0.1100 0.1000 0.1050 107,050 +0.01(+16.67%)
Mar 24, 2020 0.0900 0.1000 0.0900 0.0900 148,950 +0.00(+5.88%)
Mar 23, 2020 0.0900 0.0950 0.0800 0.0850 103,004 -0.01(-10.53%)
Mar 20, 2020 0.0950 0.1050 0.0950 0.0950 76,000 +0.00(+0.00%)
Mar 19, 2020 0.1000 0.1000 0.0950 0.0950 97,000 -0.01(-5.00%)
Mar 18, 2020 0.1000 0.1300 0.0950 0.1000 322,421 +0.00(+0.00%)
Mar 17, 2020 0.0950 0.1000 0.0950 0.1000 91,091 +0.01(+17.65%)
Mar 16, 2020 0.0700 0.0850 0.0500 0.0850 427,222 +0.00(+0.00%)
Mar 13, 2020 0.0950 0.0950 0.0850 0.0850 124,603 -0.00(-5.56%)
Mar 12, 2020 0.1050 0.1050 0.0800 0.0900 232,719 -0.01(-14.29%)
Mar 11, 2020 0.1300 0.1300 0.1050 0.1050 176,655 -0.01(-12.50%)
Mar 10, 2020 0.1300 0.1300 0.1100 0.1200 403,629 -0.01(-4.00%)
Mar 09, 2020 0.1400 0.1400 0.1150 0.1250 133,502 -0.02(-10.71%)
Mar 06, 2020 0.1400 0.1400 0.1200 0.1400 284,081 -0.00(-3.45%)
Mar 05, 2020 0.1450 0.1500 0.1350 0.1450 135,999 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1550 0.1400 0.1450 163,342 +0.00(+0.00%)
Mar 03, 2020 0.1300 0.1450 0.1300 0.1450 140,630 +0.01(+7.41%)
Mar 02, 2020 0.1300 0.1400 0.1250 0.1350 237,600 +0.02(+12.50%)
Feb 28, 2020 0.1350 0.1350 0.1100 0.1200 443,500 -0.02(-14.29%)
Feb 27, 2020 0.1650 0.1700 0.1300 0.1400 273,540 -0.02(-15.15%)
Feb 26, 2020 0.1750 0.1750 0.1650 0.1650 184,215 -0.01(-2.94%)
Feb 25, 2020 0.1800 0.1800 0.1650 0.1700 164,730 +0.00(+0.00%)
Feb 24, 2020 0.1900 0.1900 0.1700 0.1700 340,423 -0.01(-8.11%)
Feb 21, 2020 0.1900 0.1900 0.1750 0.1850 270,461 -0.01(-5.13%)
Feb 20, 2020 0.2000 0.2000 0.1900 0.1950 200,937 -0.01(-4.88%)
Feb 19, 2020 0.2150 0.2150 0.2000 0.2050 23,050 +0.00(+2.50%)
Feb 18, 2020 0.1900 0.2150 0.1900 0.2000 137,713 +0.02(+11.11%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Feb 13, 2020 0.1850 0.1950 0.1850 0.1850 77,013 -0.01(-2.63%)
Feb 12, 2020 0.2000 0.2000 0.1850 0.1900 97,820 -0.01(-5.00%)
Feb 11, 2020 0.1950 0.2000 0.1900 0.2000 82,400 +0.00(+0.00%)
Feb 10, 2020 0.1950 0.2000 0.1950 0.2000 89,400 +0.00(+0.00%)
Feb 07, 2020 0.2100 0.2150 0.2000 0.2000 207,527 -0.01(-6.98%)
Feb 06, 2020 0.2200 0.2200 0.2100 0.2150 98,745 -0.01(-2.27%)
Feb 05, 2020 0.2150 0.2200 0.2100 0.2200 43,500 -0.01(-4.35%)
Feb 04, 2020 0.2200 0.2300 0.2150 0.2300 12,300 +0.02(+6.98%)
Feb 03, 2020 0.2100 0.2300 0.2100 0.2150 86,131 -0.01(-4.44%)
Jan 31, 2020 0.2250 0.2250 0.2200 0.2250 109,700 +0.01(+4.65%)
Jan 30, 2020 0.2150 0.2200 0.2100 0.2150 44,250 +0.01(+4.88%)
Jan 29, 2020 0.2300 0.2300 0.2050 0.2050 139,648 -0.02(-8.89%)
Jan 28, 2020 0.2400 0.2400 0.2200 0.2250 77,700 -0.01(-6.25%)
Jan 27, 2020 0.2400 0.2450 0.2350 0.2400 100,030 +0.01(+2.13%)
Jan 24, 2020 0.2300 0.2350 0.2300 0.2350 129,025 +0.01(+4.44%)
Jan 23, 2020 0.2250 0.2350 0.2250 0.2250 111,035 -0.01(-2.17%)
Jan 22, 2020 0.2350 0.2400 0.2250 0.2300 124,450 -0.01(-4.17%)
Jan 21, 2020 0.2200 0.2450 0.2200 0.2400 273,100 +0.03(+14.29%)
Jan 20, 2020 0.2350 0.2400 0.2000 0.2100 325,551 -0.03(-12.50%)
Jan 17, 2020 0.2450 0.2450 0.2350 0.2400 41,205 -0.01(-2.04%)
Jan 16, 2020 0.2450 0.2500 0.2350 0.2450 43,278 +0.01(+2.08%)
Jan 15, 2020 0.2450 0.2450 0.2250 0.2400 141,586 +0.00(+0.00%)
Jan 14, 2020 0.2500 0.2500 0.2400 0.2400 27,961 -0.01(-4.00%)
Jan 13, 2020 0.2500 0.2650 0.2500 0.2500 184,655 +0.01(+2.04%)
Jan 10, 2020 0.2500 0.2500 0.2400 0.2450 251,746 -0.01(-2.00%)
Jan 09, 2020 0.2750 0.2750 0.2350 0.2500 317,147 -0.02(-5.66%)
Jan 08, 2020 0.2600 0.2800 0.2550 0.2650 281,075 +0.02(+6.00%)
Jan 07, 2020 0.2450 0.2650 0.2450 0.2500 415,105 +0.01(+2.04%)
Jan 06, 2020 0.2550 0.2600 0.2400 0.2450 256,663 +0.01(+2.08%)
Jan 03, 2020 0.2700 0.2700 0.2350 0.2400 282,381 +0.01(+2.13%)
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.