Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (OP: PREIF )

0.0391 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 30, 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 (%)
Jan 28, 2016 0.0483 0.0483 0.0483 0 -0.01(-18.96%)
Jan 22, 2016 0.0596 0.0596 0.0596 0 +0.01(+13.52%)
Jan 19, 2016 0.0525 0.0525 0.0525 0 +0.01(+22.09%)
Jan 13, 2016 0.0430 0.0430 0.0430 0 -0.02(-26.12%)
Jan 06, 2016 0.0582 0.0582 0.0582 0 -0.00(-6.58%)
Jan 04, 2016 0.0623 0.0623 0.0623 0 -0.01(-10.74%)
Dec 30, 2015 0.0698 0.0698 0.0698 0 +0.01(+15.18%)
Dec 23, 2015 0.0606 0.0606 0.0606 0 +0.00(+0.50%)
Dec 17, 2015 0.0603 0.0603 0.0603 0 -0.00(-0.33%)
Dec 01, 2015 0.0605 0.0605 0.0605 0 -0.00(-4.42%)
Nov 06, 2015 0.0633 0.0633 0.0633 0 -0.02(-26.48%)
Oct 27, 2015 0.0861 0.0861 0.0861 0 +0.02(+32.87%)
Oct 15, 2015 0.0648 0.0648 0.0648 0 +0.01(+10.96%)
Oct 08, 2015 0.0584 0.0584 0.0584 0 +0.01(+15.85%)
Sep 30, 2015 0.0504 0.0504 0.0504 0 -0.03(-35.46%)
Sep 25, 2015 0.0781 0.0781 0.0781 0 +0.00(+0.26%)
Sep 22, 2015 0.0779 0.0779 0.0779 0 +0.01(+9.72%)
Sep 10, 2015 0.0710 0.0710 0.0710 0 -0.00(-4.05%)
Sep 09, 2015 0.0740 0.0740 0.0740 0.0740 3,275 -0.00(-3.65%)
Sep 04, 2015 0.0768 0.0768 0.0768 0 +0.01(+10.49%)
Sep 02, 2015 0.0695 0.0695 0.0695 0 +0.01(+13.03%)
Aug 26, 2015 0.0615 0.0615 0.0615 0 -0.01(-18.00%)
Aug 06, 2015 0.0750 0.0750 0.0750 0 +0.01(+7.30%)
Aug 05, 2015 0.0660 0.0699 0.0584 0.0699 16,000 +0.00(+5.91%)
Jul 30, 2015 0.0660 0.0660 0.0660 0 +0.00(+5.94%)
Jul 27, 2015 0.0623 0.0623 0.0623 0 -0.03(-29.76%)
Jul 13, 2015 0.0887 0.0887 0.0887 0 -0.00(-4.62%)
Jul 02, 2015 0.0930 0.0930 0.0930 0 -0.00(-3.02%)
Jun 12, 2015 0.0959 0.0959 0.0959 0 +0.01(+5.50%)
Jun 11, 2015 0.0990 0.0990 0.0909 0.0909 20,000 -0.02(-17.36%)
Jun 04, 2015 0.1100 0.1100 0.1100 0 +0.00(+1.85%)
Jun 03, 2015 0.1080 0.1080 0.1080 0.1080 1,000 -0.01(-6.01%)
May 29, 2015 0.1149 0.1149 0.1149 0 +0.01(+7.38%)
May 28, 2015 0.1068 0.1070 0.1068 0.1070 5,500 +0.01(+7.00%)
May 22, 2015 0.1000 0.1000 0.1000 0 -0.03(-22.96%)
May 19, 2015 0.1298 0.1298 0.1298 0 +0.01(+10.94%)
May 12, 2015 0.1170 0.1170 0.1170 0 -0.01(-7.87%)
May 11, 2015 0.1188 0.1270 0.1188 0.1270 11,500 +0.01(+6.72%)
May 01, 2015 0.1190 0.1190 0.1190 0 -0.01(-4.80%)
Apr 28, 2015 0.1250 0.1250 0.1250 0 +0.02(+21.36%)
Apr 27, 2015 0.1083 0.1083 0.1030 0.1030 10,700 -0.02(-16.94%)
Apr 24, 2015 0.1240 0.1240 0.1240 0.1240 5,000 +0.01(+13.45%)
Apr 20, 2015 0.1093 0.1093 0.1093 0 +0.01(+10.29%)
Apr 14, 2015 0.0991 0.0991 0.0991 0 -0.00(-2.84%)
Apr 13, 2015 0.1030 0.1030 0.1020 0.1020 9,300 +0.00(+3.03%)
Apr 10, 2015 0.0984 0.0990 0.0983 0.0990 41,200 -0.00(-1.00%)
Apr 08, 2015 0.1000 0.1000 0.1000 0 -0.01(-10.71%)
Apr 02, 2015 0.1120 0.1120 0.1120 0 +0.01(+4.67%)
Apr 01, 2015 0.1070 0.1070 0.1070 0.1070 7,750 +0.00(+3.88%)
Mar 27, 2015 0.1030 0.1030 0.1030 0 -0.01(-5.50%)
Mar 13, 2015 0.1090 0.1090 0.1090 0 -0.04(-25.85%)
Mar 10, 2015 0.1470 0.1470 0.1470 0 -0.00(-2.65%)
Mar 09, 2015 0.1470 0.1510 0.1470 0.1510 10,000 +0.01(+5.59%)
Mar 06, 2015 0.1550 0.1550 0.1378 0.1430 36,500 -0.01(-3.38%)
Mar 05, 2015 0.1394 0.1480 0.1394 0.1480 21,000 -0.00(-2.63%)
Mar 04, 2015 0.1520 0.1520 0.1520 0.1520 1,000 -0.01(-6.52%)
Mar 02, 2015 0.1626 0.1626 0.1626 0 +0.02(+16.98%)
Feb 26, 2015 0.1390 0.1390 0.1390 0 +0.02(+15.83%)
Feb 23, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 11, 2015 0.1250 0.1250 0.1250 0 +0.01(+5.04%)
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.