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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 29, 2022 0.0900 0.0900 0.0900 0.0900 8,351 -0.01(-10.00%)
Apr 28, 2022 0.0900 0.1000 0.0900 0.1000 11,100 +0.01(+11.11%)
Apr 27, 2022 0.0900 0.0950 0.0900 0.0900 140,723 -0.01(-5.26%)
Apr 26, 2022 0.0950 0.0950 0.0950 0.0950 22,500 -0.01(-5.00%)
Apr 25, 2022 0.1050 0.1050 0.1000 0.1000 22,500 -0.00(-4.76%)
Apr 22, 2022 0.1050 0.1050 0.1050 0.1050 786 +0.00(+0.00%)
Apr 21, 2022 0.1200 0.1200 0.1050 0.1050 75,600 -0.01(-12.50%)
Apr 20, 2022 0.1200 0.1200 0.1200 0.1200 12,500 +0.00(+0.00%)
Apr 18, 2022 0.1200 0 -0.01(-7.69%)
Apr 14, 2022 0.1300 0 +0.01(+4.00%)
Apr 13, 2022 0.1250 0.1250 0.1200 0.1250 39,015 -0.01(-3.85%)
Apr 12, 2022 0.1250 0.1300 0.1250 0.1300 20,000 -0.01(-3.70%)
Apr 11, 2022 0.1300 0.1350 0.1300 0.1350 23,500 +0.01(+8.00%)
Apr 07, 2022 0.1250 5 +0.01(+4.17%)
Apr 06, 2022 0.1300 0.1300 0.1150 0.1200 17,550 -0.01(-7.69%)
Apr 05, 2022 0.1200 0.1300 0.1150 0.1300 30,000 +0.01(+8.33%)
Apr 04, 2022 0.1200 0.1200 0.1200 0.1200 27,333 -0.01(-4.00%)
Mar 31, 2022 0.1250 0 +0.01(+4.17%)
Mar 30, 2022 0.1200 0.1200 0.1200 0.1200 1,400 +0.00(+0.00%)
Mar 29, 2022 0.1250 0.1250 0.1200 0.1200 211,200 -0.02(-11.11%)
Mar 28, 2022 0.1350 0.1350 0.1350 0.1350 15,020 +0.00(+0.00%)
Mar 25, 2022 0.1300 0.1350 0.1300 0.1350 26,572 +0.01(+8.00%)
Mar 24, 2022 0.1250 0.1250 0.1250 0.1250 5,447 -0.01(-3.85%)
Mar 23, 2022 0.1250 0.1300 0.1250 0.1300 91,474 +0.01(+4.00%)
Mar 22, 2022 0.1250 0.1250 0.1250 0.1250 11,500 -0.01(-3.85%)
Mar 21, 2022 0.1250 0.1300 0.1200 0.1300 104,000 +0.01(+8.33%)
Mar 18, 2022 0.1250 0.1250 0.1200 0.1200 45,417 +0.00(+0.00%)
Mar 17, 2022 0.1200 0.1250 0.1200 0.1200 42,000 -0.01(-4.00%)
Mar 16, 2022 0.1250 0.1250 0.1200 0.1250 90,563 +0.00(+0.00%)
Mar 15, 2022 0.1350 0.1350 0.1200 0.1250 120,500 -0.01(-7.41%)
Mar 14, 2022 0.1400 0.1400 0.1350 0.1350 32,500 -0.01(-3.57%)
Mar 11, 2022 0.1400 0.1450 0.1350 0.1400 153,500 +0.01(+3.70%)
Mar 10, 2022 0.1250 0.1350 0.1250 0.1350 49,900 +0.01(+3.85%)
Mar 09, 2022 0.1450 0.1450 0.1300 0.1300 79,500 -0.01(-3.70%)
Mar 08, 2022 0.1500 0.1700 0.1250 0.1350 306,585 -0.01(-10.00%)
Mar 07, 2022 0.1350 0.1500 0.1350 0.1500 117,225 +0.02(+15.38%)
Mar 04, 2022 0.1200 0.1300 0.1150 0.1300 113,304 +0.01(+8.33%)
Mar 03, 2022 0.1150 0.1200 0.1150 0.1200 6,000 +0.00(+0.00%)
Mar 02, 2022 0.1150 0.1200 0.1100 0.1200 39,500 +0.00(+4.35%)
Mar 01, 2022 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
Feb 28, 2022 0.1250 0.1250 0.1200 0.1200 16,500 +0.00(+0.00%)
Feb 25, 2022 0.1200 0.1200 0.1200 0.1200 165,200 -0.01(-4.00%)
Feb 24, 2022 0.1200 0.1250 0.1200 0.1250 31,421 +0.01(+8.70%)
Feb 23, 2022 0.1150 0.1150 0.1100 0.1150 24,250 -0.00(-4.17%)
Feb 22, 2022 0.1200 0.1200 0.1200 0.1200 39,000 +0.00(+0.00%)
Feb 18, 2022 0.1200 0 -0.01(-7.69%)
Feb 17, 2022 0.1250 0.1300 0.1250 0.1300 59,300 +0.01(+13.04%)
Feb 16, 2022 0.1150 0.1200 0.1100 0.1150 26,100 -0.00(-4.17%)
Feb 15, 2022 0.1200 0.1200 0.1200 0.1200 26,000 +0.00(+0.00%)
Feb 11, 2022 0.1200 0 +0.00(+0.00%)
Feb 09, 2022 0.1200 0 +0.00(+0.00%)
Feb 08, 2022 0.1150 0.1200 0.1150 0.1200 36,760 -0.01(-4.00%)
Feb 07, 2022 0.1200 0.1250 0.1200 0.1250 28,343 +0.00(+0.00%)
Feb 04, 2022 0.1200 0.1250 0.1200 0.1250 5,000 +0.01(+8.70%)
Feb 03, 2022 0.1200 0.1200 0.1150 0.1150 26,000 -0.00(-4.17%)
Feb 02, 2022 0.1200 0.1200 0.1200 0.1200 3,000 +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.