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

Precipitate Gold Corp (TSV: PRG )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, May 31, 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, 2023 0.0600 0.0700 0.0600 0.0700 84,090 +0.01(+7.69%)
Mar 29, 2023 0.0650 0 +0.00(+0.00%)
Mar 28, 2023 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Mar 27, 2023 0.0700 0.0700 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 24, 2023 0.0650 0.0650 0.0650 0.0650 196,000 -0.01(-7.14%)
Mar 23, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Mar 22, 2023 0.0700 0.0700 0.0700 0.0700 35,100 -0.00(-6.67%)
Mar 21, 2023 0.0700 0.0750 0.0700 0.0750 5,000 +0.00(+7.14%)
Mar 20, 2023 0.0700 0.0700 0.0700 0.0700 7,900 -0.00(-6.67%)
Mar 17, 2023 0.0700 0.0750 0.0700 0.0750 493,000 +0.00(+7.14%)
Mar 16, 2023 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Mar 15, 2023 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+7.69%)
Mar 14, 2023 0.0650 0.0650 0.0650 0.0650 46,000 -0.01(-7.14%)
Mar 10, 2023 0.0700 0 +0.01(+7.69%)
Mar 08, 2023 0.0650 0 +0.00(+0.00%)
Mar 07, 2023 0.0700 0.0700 0.0600 0.0650 151,400 -0.01(-7.14%)
Mar 06, 2023 0.0600 0.0700 0.0600 0.0700 49,000 +0.01(+7.69%)
Mar 03, 2023 0.0650 0.0650 0.0650 0.0650 26,353 +0.00(+0.00%)
Mar 02, 2023 0.0700 0.0700 0.0650 0.0650 47,500 +0.00(+0.00%)
Mar 01, 2023 0.0600 0.0650 0.0600 0.0650 11,000 +0.00(+0.00%)
Feb 28, 2023 0.0650 0.0650 0.0650 0.0650 27,175 +0.00(+0.00%)
Feb 27, 2023 0.0700 0.0700 0.0650 0.0650 60,000 +0.00(+0.00%)
Feb 24, 2023 0.0650 0.0650 0.0600 0.0650 81,000 -0.01(-7.14%)
Feb 23, 2023 0.0700 0.0700 0.0700 0.0700 124,000 +0.00(+0.00%)
Feb 22, 2023 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Feb 21, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Feb 17, 2023 0.0700 0 -0.00(-6.67%)
Feb 16, 2023 0.0750 0.0750 0.0750 0.0750 4,400 +0.00(+7.14%)
Feb 15, 2023 0.0750 0.0750 0.0700 0.0700 88,256 +0.00(+0.00%)
Feb 14, 2023 0.0850 0.0850 0.0700 0.0700 221,000 -0.01(-12.50%)
Feb 13, 2023 0.0800 0.0800 0.0800 0.0800 29,000 -0.01(-5.88%)
Feb 10, 2023 0.0850 0.0850 0.0850 0.0850 230,000 +0.00(+0.00%)
Feb 08, 2023 0.0850 0 +0.01(+6.25%)
Feb 07, 2023 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Feb 06, 2023 0.0800 0.0850 0.0800 0.0850 20,981 +0.00(+0.00%)
Feb 03, 2023 0.0850 0.0850 0.0850 0.0850 103,000 +0.00(+0.00%)
Feb 02, 2023 0.0800 0.0850 0.0800 0.0850 185,915 -0.00(-5.56%)
Feb 01, 2023 0.0800 0.0900 0.0800 0.0900 33,000 +0.01(+20.00%)
Jan 31, 2023 0.0750 0.0750 0.0750 0.0750 30,860 -0.01(-6.25%)
Jan 30, 2023 0.0750 0.0800 0.0750 0.0800 67,000 +0.00(+0.00%)
Jan 27, 2023 0.0850 0.0850 0.0750 0.0800 52,047 -0.01(-5.88%)
Jan 26, 2023 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jan 25, 2023 0.0850 0.0850 0.0850 0.0850 16,300 +0.01(+6.25%)
Jan 24, 2023 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Jan 23, 2023 0.0850 0.0850 0.0850 0.0850 53,400 +0.00(+0.00%)
Jan 20, 2023 0.0900 0.0900 0.0850 0.0850 157,600 -0.00(-5.56%)
Jan 19, 2023 0.0850 0.0900 0.0850 0.0900 263,000 +0.00(+5.88%)
Jan 18, 2023 0.0800 0.0850 0.0800 0.0850 170,999 +0.01(+13.33%)
Jan 17, 2023 0.0800 0.0800 0.0750 0.0750 44,165 -0.01(-6.25%)
Jan 16, 2023 0.0750 0.0800 0.0750 0.0800 99,000 +0.01(+6.67%)
Jan 13, 2023 0.0800 0.0850 0.0750 0.0750 86,161 -0.01(-6.25%)
Jan 12, 2023 0.0800 0.0800 0.0800 0.0800 31,329 +0.01(+6.67%)
Jan 11, 2023 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
Jan 09, 2023 0.0800 0 +0.00(+0.00%)
Jan 06, 2023 0.0700 0.0800 0.0700 0.0800 38,000 +0.01(+14.29%)
Jan 05, 2023 0.0700 0.0700 0.0700 0.0700 71,676 +0.00(+0.00%)
Jan 04, 2023 0.0700 0.0700 0.0700 0.0700 56,083 -0.01(-12.50%)
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.