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

Precipitate Gold Corp (OP: PREIF )

0.0396 -0.0050 (-11.21%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 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 30, 2017 0.0836 0.0836 0.0836 0 -0.01(-9.91%)
Jan 26, 2017 0.0928 0.0928 0.0928 0 -0.01(-8.12%)
Jan 24, 2017 0.1010 0.1010 0.1010 0 -0.00(-3.07%)
Jan 23, 2017 0.1040 0.1042 0.0960 0.1042 40,000 -0.00(-1.98%)
Jan 20, 2017 0.1063 0.1063 0.1063 0.1063 1,000 +0.02(+18.11%)
Jan 19, 2017 0.0810 0.0952 0.0750 0.0900 128,463 -0.04(-32.33%)
Jan 18, 2017 0.1330 0.1330 0.1330 0.1330 2,500 -0.01(-8.28%)
Jan 17, 2017 0.1450 0.1450 0.1450 0.1450 7,500 +0.01(+7.89%)
Jan 13, 2017 0.1344 0.1344 0.1344 0 -0.01(-6.86%)
Jan 11, 2017 0.1443 0.1443 0.1443 0 -0.01(-3.80%)
Jan 10, 2017 0.1500 0.1500 0.1500 0.1500 32,000 -0.02(-11.30%)
Jan 05, 2017 0.1691 0.1691 0.1691 0 +0.01(+8.05%)
Jan 04, 2017 0.1565 0.1565 0.1565 0.1565 1,000 +0.01(+3.64%)
Jan 03, 2017 0.1700 0.1700 0.1510 0.1510 23,000 +0.00(+3.07%)
Dec 30, 2016 0.1465 0.1465 0.1465 0 +0.01(+4.27%)
Dec 29, 2016 0.1392 0.1429 0.1392 0.1405 12,050 +0.02(+15.16%)
Dec 21, 2016 0.1220 0.1220 0.1220 0 -0.03(-18.67%)
Dec 14, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.73%)
Dec 13, 2016 0.1400 0.1400 0.1193 0.1193 8,499 -0.03(-20.47%)
Dec 09, 2016 0.1500 0.1500 0.1500 0 +0.00(+2.67%)
Dec 08, 2016 0.1461 0.1461 0.1461 0.1461 2,000 +0.01(+4.36%)
Dec 06, 2016 0.1400 0.1400 0.1400 8,000 +0.03(+22.70%)
Dec 02, 2016 0.1141 0.1141 0.1141 0 -0.00(-2.23%)
Nov 30, 2016 0.1167 0.1167 0.1167 0 -0.02(-16.64%)
Nov 28, 2016 0.1400 0.1400 0.1400 0 +0.04(+33.46%)
Nov 25, 2016 0.1085 0.1085 0.1049 0.1049 5,000 -0.02(-14.99%)
Nov 23, 2016 0.1234 0.1234 0.1234 0 -0.02(-11.86%)
Nov 22, 2016 0.1444 0.1444 0.1400 0.1400 9,999 -0.00(-0.21%)
Nov 21, 2016 0.1500 0.1500 0.1403 0.1403 4,700 -0.00(-1.20%)
Nov 18, 2016 0.1381 0.1420 0.1150 0.1420 40,037 -0.01(-6.33%)
Nov 16, 2016 0.1516 0.1516 0.1516 0 +0.02(+18.53%)
Nov 14, 2016 0.1279 0.1279 0.1279 0 +0.00(+1.03%)
Nov 11, 2016 0.1318 0.1318 0.1266 0.1266 25,999 -0.02(-15.15%)
Nov 10, 2016 0.1250 0.1600 0.1325 0.1492 64,000 +0.01(+6.28%)
Nov 09, 2016 0.1404 0.1404 0.1404 0.1404 9,500 +0.00(+0.28%)
Nov 02, 2016 0.1400 0.1400 0.1400 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.