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 (%)
Apr 27, 2023 0.0700 0 +0.01(+7.69%)
Apr 26, 2023 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-13.33%)
Apr 25, 2023 0.0650 0.0750 0.0650 0.0750 78,000 +0.00(+7.14%)
Apr 24, 2023 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Apr 20, 2023 0.0700 0 -0.00(-6.67%)
Apr 19, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Apr 18, 2023 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Apr 17, 2023 0.0700 0.0700 0.0700 0.0700 310,700 +0.00(+0.00%)
Apr 13, 2023 0.0700 0 +0.00(+0.00%)
Apr 12, 2023 0.0650 0.0700 0.0650 0.0700 129,790 +0.01(+16.67%)
Apr 11, 2023 0.0650 0.0700 0.0600 0.0600 136,253 -0.01(-14.29%)
Apr 10, 2023 0.0650 0.0700 0.0650 0.0700 12,000 +0.01(+7.69%)
Apr 06, 2023 0.0650 0 +0.00(+0.00%)
Apr 05, 2023 0.0700 0.0700 0.0650 0.0650 232,428 -0.01(-7.14%)
Apr 04, 2023 0.0700 0.0700 0.0650 0.0700 91,461 +0.01(+7.69%)
Apr 03, 2023 0.0600 0.0650 0.0600 0.0650 35,000 -0.01(-7.14%)
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%)
Jan 03, 2023 0.0800 0.0800 0.0800 0.0800 5,001 +0.01(+6.67%)
Dec 30, 2022 0.0750 0 +0.00(+7.14%)
Dec 29, 2022 0.0700 0.0800 0.0700 0.0700 32,300 +0.01(+7.69%)
Dec 28, 2022 0.0700 0.0700 0.0650 0.0650 209,213 -0.01(-7.14%)
Dec 23, 2022 0.0700 0 +0.00(+0.00%)
Dec 22, 2022 0.0700 0.0700 0.0700 0.0700 5,754 +0.00(+0.00%)
Dec 20, 2022 0.0700 0 -0.00(-6.67%)
Dec 19, 2022 0.0750 0.0750 0.0750 0.0750 1,927 -0.01(-6.25%)
Dec 16, 2022 0.0700 0.0800 0.0700 0.0800 18,702 +0.01(+14.29%)
Dec 15, 2022 0.0700 0.0700 0.0700 0.0700 4,461 -0.00(-6.67%)
Dec 13, 2022 0.0750 0 -0.01(-6.25%)
Dec 08, 2022 0.0800 1 +0.00(+0.00%)
Dec 07, 2022 0.0700 0.0800 0.0700 0.0800 26,923 +0.01(+6.67%)
Dec 06, 2022 0.0700 0.0750 0.0700 0.0750 15,985 +0.00(+7.14%)
Dec 05, 2022 0.0700 0.0700 0.0700 0.0700 51,214 -0.00(-6.67%)
Dec 02, 2022 0.0750 0.0750 0.0750 0.0750 54,000 +0.00(+0.00%)
Dec 01, 2022 0.0750 0.0750 0.0750 0.0750 87,500 +0.00(+0.00%)
Nov 30, 2022 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Nov 29, 2022 0.0700 0.0750 0.0700 0.0700 35,000 -0.01(-12.50%)
Nov 28, 2022 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Nov 25, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Nov 24, 2022 0.0800 0.0800 0.0800 0.0800 5,800 +0.00(+0.00%)
Nov 23, 2022 0.0700 0.0800 0.0700 0.0800 115,000 +0.01(+6.67%)
Nov 22, 2022 0.0700 0.0750 0.0700 0.0750 34,000 +0.00(+0.00%)
Nov 17, 2022 0.0750 0 +0.00(+7.14%)
Nov 16, 2022 0.0700 0.0700 0.0700 0.0700 22,075 +0.00(+0.00%)
Nov 15, 2022 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Nov 14, 2022 0.0750 0.0750 0.0750 0.0750 5,120 -0.01(-11.76%)
Nov 11, 2022 0.0850 0.0850 0.0800 0.0850 44,100 +0.01(+21.43%)
Nov 10, 2022 0.0800 0.0850 0.0700 0.0700 133,096 -0.01(-12.50%)
Nov 09, 2022 0.0750 0.0800 0.0750 0.0800 28,100 +0.01(+6.67%)
Nov 08, 2022 0.0750 0.0750 0.0750 0.0750 38,300 +0.00(+7.14%)
Nov 07, 2022 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Nov 04, 2022 0.0650 0.0700 0.0650 0.0700 57,150 +0.01(+7.69%)
Nov 02, 2022 0.0650 0 +0.01(+8.33%)
Nov 01, 2022 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Oct 31, 2022 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+9.09%)
Oct 28, 2022 0.0550 0.0550 0.0550 0.0550 10,500 -0.00(-8.33%)
Oct 27, 2022 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+9.09%)
Oct 26, 2022 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Oct 25, 2022 0.0550 0.0550 0.0550 0.0550 132,619 +0.00(+0.00%)
Oct 24, 2022 0.0600 0.0600 0.0550 0.0550 1,569,600 -0.00(-8.33%)
Oct 21, 2022 0.0600 0.0600 0.0550 0.0600 59,000 +0.00(+0.00%)
Oct 19, 2022 0.0600 0 +0.00(+0.00%)
Oct 18, 2022 0.0600 0.0600 0.0600 0.0600 66,000 +0.00(+0.00%)
Oct 17, 2022 0.0550 0.0600 0.0550 0.0600 82,000 +0.00(+0.00%)
Oct 14, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Oct 13, 2022 0.0550 0.0550 0.0550 0.0550 55,500 +0.00(+0.00%)
Oct 11, 2022 0.0550 0 -0.00(-8.33%)
Oct 07, 2022 0.0600 0 +0.00(+0.00%)
Oct 06, 2022 0.0600 0.0600 0.0600 0.0600 21,100 +0.00(+0.00%)
Oct 05, 2022 0.0600 0.0600 0.0600 0.0600 166,000 -0.01(-7.69%)
Oct 04, 2022 0.0650 0.0650 0.0600 0.0650 96,000 +0.00(+0.00%)
Oct 03, 2022 0.0650 0.0650 0.0600 0.0650 82,010 +0.00(+0.00%)
Sep 30, 2022 0.0600 0.0650 0.0600 0.0650 41,320 +0.01(+8.33%)
Sep 29, 2022 0.0550 0.0600 0.0550 0.0600 54,034 +0.00(+0.00%)
Sep 28, 2022 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Sep 27, 2022 0.0600 0.0600 0.0600 0.0600 104,500 -0.01(-7.69%)
Sep 26, 2022 0.0650 0.0650 0.0650 0.0650 16,318 +0.00(+0.00%)
Sep 23, 2022 0.0700 0.0700 0.0650 0.0650 124,500 -0.01(-7.14%)
Sep 22, 2022 0.0700 0.0700 0.0700 0.0700 35,039 +0.00(+0.00%)
Sep 21, 2022 0.0700 0.0700 0.0700 0.0700 18,600 +0.01(+7.69%)
Sep 20, 2022 0.0650 0.0650 0.0650 0.0650 1,500 -0.01(-7.14%)
Sep 19, 2022 0.0700 0.0700 0.0700 0.0700 5,725 +0.00(+0.00%)
Sep 15, 2022 0.0700 0 +0.00(+0.00%)
Sep 13, 2022 0.0700 0 +0.00(+0.00%)
Sep 12, 2022 0.0700 0.0700 0.0700 0.0700 321,000 -0.00(-6.67%)
Sep 09, 2022 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
Sep 08, 2022 0.0750 0.0800 0.0750 0.0800 153,056 +0.01(+14.29%)
Sep 07, 2022 0.0650 0.0700 0.0650 0.0700 4,000 -0.00(-6.67%)
Sep 06, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Sep 01, 2022 0.0750 0 +0.00(+0.00%)
Aug 31, 2022 0.0700 0.0750 0.0700 0.0750 107,450 +0.01(+15.38%)
Aug 30, 2022 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
Aug 29, 2022 0.0650 0.0650 0.0650 0.0650 33,452 +0.00(+0.00%)
Aug 26, 2022 0.0700 0.0700 0.0650 0.0650 298,800 -0.01(-7.14%)
Aug 25, 2022 0.0750 0.0750 0.0700 0.0700 124,500 +0.00(+0.00%)
Aug 24, 2022 0.0700 0.0700 0.0650 0.0700 88,000 +0.00(+0.00%)
Aug 22, 2022 0.0700 0 -0.00(-6.67%)
Aug 19, 2022 0.0700 0.0750 0.0700 0.0750 122,643 +0.00(+7.14%)
Aug 18, 2022 0.0700 0.0750 0.0700 0.0700 259,800 -0.00(-6.67%)
Aug 17, 2022 0.0750 0.0750 0.0700 0.0750 14,200 -0.01(-6.25%)
Aug 16, 2022 0.0800 0.0800 0.0800 0.0800 18,210 +0.00(+0.00%)
Aug 12, 2022 0.0800 0 +0.01(+6.67%)
Aug 11, 2022 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Aug 10, 2022 0.0800 0.0800 0.0750 0.0750 65,750 +0.00(+0.00%)
Aug 09, 2022 0.0700 0.0750 0.0700 0.0750 8,485 -0.01(-6.25%)
Aug 08, 2022 0.0850 0.0850 0.0800 0.0800 41,415 -0.01(-5.88%)
Aug 05, 2022 0.0850 0.0850 0.0800 0.0850 158,500 +0.00(+0.00%)
Aug 04, 2022 0.0850 0.0850 0.0850 0.0850 41,976 +0.00(+0.00%)
Aug 03, 2022 0.0850 0.0850 0.0850 0.0850 10,500 +0.00(+0.00%)
Aug 02, 2022 0.0800 0.0850 0.0800 0.0850 315,410 +0.00(+0.00%)
Jul 29, 2022 0.0850 0 +0.01(+13.33%)
Jul 28, 2022 0.0750 0.0750 0.0750 0.0750 88,320 +0.00(+0.00%)
Jul 27, 2022 0.0750 0.0750 0.0750 0.0750 13,001 -0.01(-6.25%)
Jul 26, 2022 0.0850 0.0900 0.0800 0.0800 105,525 -0.01(-11.11%)
Jul 25, 2022 0.0850 0.0900 0.0800 0.0900 915,500 +0.01(+12.50%)
Jul 22, 2022 0.0850 0.0850 0.0800 0.0800 59,000 +0.00(+0.00%)
Jul 21, 2022 0.0700 0.0800 0.0700 0.0800 140,500 +0.01(+23.08%)
Jul 19, 2022 0.0650 400 -0.01(-7.14%)
Jul 18, 2022 0.0700 0.0700 0.0700 0.0700 7,500 +0.01(+7.69%)
Jul 15, 2022 0.0650 0.0700 0.0650 0.0650 99,000 +0.00(+0.00%)
Jul 14, 2022 0.0700 0.0700 0.0650 0.0650 120,100 -0.01(-7.14%)
Jul 13, 2022 0.0650 0.0700 0.0650 0.0700 27,000 +0.01(+7.69%)
Jul 12, 2022 0.0700 0.0700 0.0650 0.0650 98,000 -0.01(-7.14%)
Jul 11, 2022 0.0700 0.0700 0.0700 0.0700 96,711 +0.00(+0.00%)
Jul 08, 2022 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Jul 07, 2022 0.0700 0.0700 0.0700 0.0700 8,414 +0.00(+0.00%)
Jul 06, 2022 0.0650 0.0700 0.0650 0.0700 11,100 +0.00(+0.00%)
Jul 05, 2022 0.0700 0.0700 0.0700 0.0700 170,000 +0.00(+0.00%)
Jul 04, 2022 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 30, 2022 0.0700 0 +0.00(+0.00%)
Jun 29, 2022 0.0700 0.0700 0.0700 0.0700 172,600 -0.00(-6.67%)
Jun 28, 2022 0.0750 0.0750 0.0750 0.0750 33,000 -0.01(-6.25%)
Jun 27, 2022 0.0800 0.0800 0.0800 0.0800 6,262 +0.00(+0.00%)
Jun 24, 2022 0.0750 0.0800 0.0750 0.0800 18,206 +0.01(+14.29%)
Jun 23, 2022 0.0750 0.0750 0.0700 0.0700 226,200 -0.01(-17.65%)
Jun 22, 2022 0.0850 0.0850 0.0850 0.0850 9,039 +0.00(+0.00%)
Jun 21, 2022 0.0800 0.0850 0.0800 0.0850 95,500 +0.01(+6.25%)
Jun 20, 2022 0.0750 0.0800 0.0750 0.0800 93,500 +0.00(+0.00%)
Jun 17, 2022 0.0800 0.0800 0.0700 0.0800 15,249 +0.01(+6.67%)
Jun 16, 2022 0.0750 0.0750 0.0750 0.0750 70,330 +0.00(+0.00%)
Jun 15, 2022 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 21,936 +0.00(+0.00%)
Jun 13, 2022 0.0750 0.0750 0.0750 0.0750 37,000 -0.01(-11.76%)
Jun 10, 2022 0.0800 0.0850 0.0800 0.0850 213,200 +0.01(+6.25%)
Jun 09, 2022 0.0800 0.0800 0.0800 0.0800 77,310 +0.00(+0.00%)
Jun 08, 2022 0.0800 0.0850 0.0800 0.0800 45,322 -0.01(-5.88%)
Jun 07, 2022 0.0800 0.0850 0.0800 0.0850 56,281 +0.00(+0.00%)
Jun 06, 2022 0.0850 0.0950 0.0850 0.0850 32,406 +0.00(+0.00%)
Jun 03, 2022 0.0850 0.0850 0.0850 0.0850 2,250 +0.00(+0.00%)
Jun 02, 2022 0.0850 0.0850 0.0850 0.0850 76,216 +0.01(+6.25%)
Jun 01, 2022 0.0850 0.0850 0.0800 0.0800 53,000 -0.01(-5.88%)
May 31, 2022 0.0900 0.0900 0.0800 0.0850 110,553 -0.00(-5.56%)
May 30, 2022 0.0900 0.0900 0.0900 0.0900 30,500 +0.00(+0.00%)
May 27, 2022 0.0850 0.0900 0.0850 0.0900 318,194 +0.00(+5.88%)
May 26, 2022 0.0800 0.0850 0.0800 0.0850 57,817 +0.01(+6.25%)
May 25, 2022 0.0750 0.0800 0.0750 0.0800 229,000 +0.01(+14.29%)
May 24, 2022 0.0700 0.0750 0.0700 0.0700 804,000 +0.00(+0.00%)
May 20, 2022 0.0700 0 -0.00(-6.67%)
May 19, 2022 0.0800 0.0800 0.0700 0.0750 328,517 +0.00(+0.00%)
May 18, 2022 0.0850 0.0850 0.0750 0.0750 365,894 -0.01(-16.67%)
May 17, 2022 0.0900 0.0900 0.0850 0.0900 305,500 +0.00(+0.00%)
May 16, 2022 0.0950 0.0950 0.0900 0.0900 241,602 +0.02(+28.57%)
May 13, 2022 0.0700 0.0800 0.0650 0.0700 253,393 +0.01(+7.69%)
May 12, 2022 0.0650 0.0650 0.0650 0.0650 7,500 +0.00(+0.00%)
May 11, 2022 0.0650 0.0650 0.0650 0.0650 62,689 -0.01(-7.14%)
May 10, 2022 0.0750 0.0800 0.0700 0.0700 241,950 -0.00(-6.67%)
May 09, 2022 0.0850 0.0850 0.0750 0.0750 139,705 -0.01(-14.77%)
May 06, 2022 0.0850 0.0880 0.0830 0.0880 242,187 -0.00(-2.22%)
May 05, 2022 0.1000 0.1000 0.0900 0.0900 39,706 -0.01(-10.00%)
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.