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 (%)
Jun 28, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 25, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 24, 2019 0.0950 0.1100 0.0950 0.1100 418,000 +0.02(+22.22%)
Jun 21, 2019 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+5.88%)
Jun 20, 2019 0.0900 0.0900 0.0850 0.0850 20,999 -0.00(-5.56%)
Jun 19, 2019 0.0900 0.0900 0.0900 0.0900 39,500 +0.00(+5.88%)
Jun 18, 2019 0.0800 0.0850 0.0750 0.0850 62,000 +0.01(+6.25%)
Jun 17, 2019 0.0800 0.0800 0.0800 0.0800 178,000 +0.00(+0.00%)
Jun 14, 2019 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jun 12, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 11, 2019 0.0800 0.0900 0.0800 0.0900 34,000 +0.00(+0.00%)
Jun 10, 2019 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
Jun 07, 2019 0.0800 0.0850 0.0800 0.0850 28,000 +0.00(+0.00%)
Jun 06, 2019 0.0850 0.0850 0.0850 0.0850 105,500 -0.01(-10.53%)
Jun 05, 2019 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Jun 04, 2019 0.1000 0.1000 0.0900 0.0950 107,000 -0.01(-9.52%)
Jun 03, 2019 0.1050 0.1050 0.1050 0.1050 26,500 +0.00(+0.00%)
May 31, 2019 0.1000 0.1050 0.1000 0.1050 112,000 +0.01(+10.53%)
May 30, 2019 0.0950 0.0950 0.0950 0.0950 6,900 -0.01(-5.00%)
May 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 21, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 13, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 10, 2019 0.0900 0.0950 0.0900 0.0950 4,500 +0.01(+5.56%)
May 09, 2019 0.0950 0.0950 0.0850 0.0900 13,500 +0.00(+0.00%)
May 08, 2019 0.0900 0.0950 0.0900 0.0900 53,500 -0.01(-5.26%)
May 07, 2019 0.0950 0.0950 0.0950 0.0950 14,000 +0.01(+5.56%)
May 06, 2019 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
May 01, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 30, 2019 0.1000 0.1000 0.0950 0.0950 25,000 -0.01(-5.00%)
Apr 26, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 25, 2019 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+10.00%)
Apr 24, 2019 0.1050 0.1050 0.1000 0.1000 85,500 -0.00(-4.76%)
Apr 23, 2019 0.1000 0.1050 0.1000 0.1050 18,000 +0.00(+0.00%)
Apr 22, 2019 0.1000 0.1050 0.1000 0.1050 16,000 +0.00(+5.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 17, 2019 0.1000 0.1100 0.1000 0.1100 204,000 +0.01(+10.00%)
Apr 16, 2019 0.1100 0.1100 0.1000 0.1000 57,500 -0.01(-13.04%)
Apr 11, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 08, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 05, 2019 0.1150 0.1200 0.1150 0.1150 44,499 -0.00(-4.17%)
Apr 02, 2019 0.1200 0.1200 0.1200 0 +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.