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 (%)
Feb 29, 2024 0.0600 0.0700 0.0600 0.0700 26,000 +0.01(+16.67%)
Feb 28, 2024 0.0550 0.0600 0.0550 0.0600 99,000 +0.00(+0.00%)
Feb 27, 2024 0.0550 0.0600 0.0550 0.0600 117,000 +0.00(+0.00%)
Feb 26, 2024 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Feb 23, 2024 0.0600 0.0600 0.0550 0.0600 167,350 +0.00(+0.00%)
Feb 22, 2024 0.0600 0.0600 0.0550 0.0600 121,590 +0.00(+0.00%)
Feb 21, 2024 0.0650 0.0650 0.0600 0.0600 706,000 -0.01(-7.69%)
Feb 20, 2024 0.0650 0.0700 0.0650 0.0650 81,000 -0.01(-7.14%)
Feb 16, 2024 0.0700 0 -0.00(-6.67%)
Feb 15, 2024 0.0700 0.0750 0.0700 0.0750 52,000 +0.00(+7.14%)
Feb 14, 2024 0.0800 0.0800 0.0600 0.0700 378,414 -0.02(-22.22%)
Feb 13, 2024 0.0800 0.0900 0.0800 0.0900 214,000 +0.01(+12.50%)
Feb 12, 2024 0.0750 0.0800 0.0750 0.0800 22,000 +0.00(+0.00%)
Feb 09, 2024 0.0800 0.0800 0.0750 0.0800 63,000 +0.00(+0.00%)
Feb 08, 2024 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Feb 07, 2024 0.0800 0.0850 0.0800 0.0850 150,000 +0.02(+30.77%)
Feb 06, 2024 0.0800 0.0800 0.0650 0.0650 41,173 -0.01(-18.75%)
Feb 05, 2024 0.0800 0.0850 0.0750 0.0800 154,000 +0.00(+0.00%)
Feb 02, 2024 0.0800 0.0900 0.0750 0.0800 248,389 +0.00(+0.00%)
Feb 01, 2024 0.0750 0.0800 0.0750 0.0800 430,000 +0.01(+14.29%)
Jan 31, 2024 0.0650 0.0700 0.0650 0.0700 274,500 +0.01(+7.69%)
Jan 30, 2024 0.0650 0.0650 0.0650 0.0650 60,000 +0.01(+8.33%)
Jan 29, 2024 0.0650 0.0650 0.0600 0.0600 44,209 +0.00(+0.00%)
Jan 25, 2024 0.0600 0 +0.00(+0.00%)
Jan 23, 2024 0.0600 0 +0.00(+0.00%)
Jan 22, 2024 0.0600 0.0600 0.0550 0.0600 90,500 -0.01(-14.29%)
Jan 19, 2024 0.0650 0.0700 0.0650 0.0700 51,520 +0.01(+7.69%)
Jan 18, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 17, 2024 0.0700 0.0700 0.0650 0.0650 64,300 -0.01(-13.33%)
Jan 16, 2024 0.0700 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
Jan 15, 2024 0.0750 0.0750 0.0750 0.0750 22,000 -0.01(-6.25%)
Jan 12, 2024 0.0800 0.0800 0.0750 0.0800 124,500 +0.01(+6.67%)
Jan 11, 2024 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jan 10, 2024 0.0750 0.0750 0.0750 0.0750 59,000 -0.01(-6.25%)
Jan 09, 2024 0.0750 0.0800 0.0750 0.0800 76,000 +0.01(+14.29%)
Jan 08, 2024 0.0700 0.0700 0.0700 0.0700 13,000 -0.01(-12.50%)
Jan 05, 2024 0.0800 0.0800 0.0800 0.0800 82,000 +0.00(+0.00%)
Jan 04, 2024 0.0800 0.0800 0.0800 0.0800 73,500 +0.00(+0.00%)
Jan 03, 2024 0.0800 0.0850 0.0800 0.0800 29,000 +0.01(+6.67%)
Dec 29, 2023 0.0750 0 +0.00(+0.00%)
Dec 28, 2023 0.0650 0.0850 0.0650 0.0750 567,566 +0.01(+25.00%)
Dec 27, 2023 0.0600 0.0600 0.0600 0.0600 6,200 +0.00(+0.00%)
Dec 22, 2023 0.0600 0 +0.00(+0.00%)
Dec 20, 2023 0.0600 0 +0.00(+0.00%)
Dec 19, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 18, 2023 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Dec 15, 2023 0.0550 0.0600 0.0550 0.0600 4,000 +0.00(+0.00%)
Dec 14, 2023 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 13, 2023 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Dec 11, 2023 0.0600 0 +0.00(+0.00%)
Dec 08, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Dec 05, 2023 0.0600 0 +0.00(+0.00%)
Dec 04, 2023 0.0700 0.0700 0.0600 0.0600 9,757 -0.01(-14.29%)
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.