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 30, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 27, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 26, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Apr 25, 2018 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Apr 24, 2018 0.0600 0.0600 0.0600 0.0600 203,000 -0.01(-7.69%)
Apr 20, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 19, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 18, 2018 0.0650 0.0650 0.0600 0.0600 146,000 +0.00(+0.00%)
Apr 17, 2018 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Apr 16, 2018 0.0650 0.0650 0.0550 0.0550 95,000 -0.01(-15.38%)
Apr 13, 2018 0.0650 0.0650 0.0650 0.0650 55,000 +0.00(+0.00%)
Apr 12, 2018 0.0600 0.0650 0.0600 0.0650 116,000 +0.01(+8.33%)
Apr 11, 2018 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Apr 10, 2018 0.0600 0.0600 0.0600 0.0600 210,000 +0.00(+0.00%)
Apr 09, 2018 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-7.69%)
Apr 06, 2018 0.0600 0.0650 0.0600 0.0650 90,200 +0.01(+8.33%)
Apr 05, 2018 0.0650 0.0650 0.0600 0.0600 352,500 -0.01(-7.69%)
Apr 04, 2018 0.0650 0.0650 0.0650 0.0650 85,000 +0.00(+0.00%)
Apr 03, 2018 0.0650 0.0650 0.0650 0.0650 122,000 +0.00(+0.00%)
Apr 02, 2018 0.0700 0.0700 0.0650 0.0650 67,000 -0.01(-7.14%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 28, 2018 0.0750 0.0750 0.0650 0.0700 150,000 -0.01(-12.50%)
Mar 27, 2018 0.0700 0.0800 0.0700 0.0800 15,157 +0.01(+6.67%)
Mar 26, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Mar 23, 2018 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Mar 22, 2018 0.0800 0.0850 0.0800 0.0800 114,000 -0.01(-11.11%)
Mar 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 19, 2018 0.0800 0.0850 0.0800 0.0850 24,000 +0.01(+13.33%)
Mar 15, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 13, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Mar 12, 2018 0.0800 0.0850 0.0800 0.0850 94,000 +0.01(+6.25%)
Mar 07, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 06, 2018 0.0900 0.0900 0.0900 0.0900 28,999 +0.00(+5.88%)
Mar 05, 2018 0.0850 0.0850 0.0850 0.0850 35,800 +0.00(+0.00%)
Mar 02, 2018 0.0900 0.0900 0.0850 0.0850 26,000 +0.00(+0.00%)
Feb 28, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 27, 2018 0.0900 0.0900 0.0800 0.0800 107,000 -0.01(-5.88%)
Feb 26, 2018 0.0850 0.0850 0.0850 0.0850 16,000 +0.01(+6.25%)
Feb 23, 2018 0.0800 0.0800 0.0800 0.0800 21,000 -0.01(-5.88%)
Feb 22, 2018 0.0850 0.0850 26,000 +0.01(+6.25%)
Feb 20, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 15, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 14, 2018 0.0900 0.0900 0.0850 0.0850 11,000 -0.00(-5.56%)
Feb 13, 2018 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Feb 12, 2018 0.0700 0.0900 0.0700 0.0900 51,000 +0.02(+28.57%)
Feb 09, 2018 0.0900 0.0900 0.0700 0.0700 142,700 -0.01(-12.50%)
Feb 08, 2018 0.0850 0.0850 0.0800 0.0800 32,500 -0.01(-11.11%)
Feb 06, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 05, 2018 0.1000 0.1000 0.0850 9,000 -0.01(-15.00%)
Feb 02, 2018 0.1000 0.1000 0.1000 0.1000 80,400 +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.