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, 2018 0.0760 0.0760 0.0760 0 +0.01(+8.88%)
Jan 18, 2018 0.0698 0.0698 0.0698 0 -0.02(-18.08%)
Jan 17, 2018 0.0870 0.0870 0.0852 0.0852 14,500 -0.00(-3.18%)
Jan 16, 2018 0.0714 0.0880 0.0714 0.0880 74,950 +0.01(+14.29%)
Jan 12, 2018 0.0770 0.0770 0.0770 0 +0.01(+10.16%)
Jan 08, 2018 0.0699 0.0699 0.0699 0 -0.00(-2.24%)
Jan 05, 2018 0.0770 0.0770 0.0715 0.0715 3,100 -0.01(-10.63%)
Jan 03, 2018 0.0800 0.0800 0.0800 0 +0.01(+11.11%)
Dec 29, 2017 0.0720 0.0720 0.0720 0 +0.00(+7.46%)
Dec 22, 2017 0.0670 0.0670 0.0670 0 +0.00(+4.36%)
Dec 21, 2017 0.0681 0.0681 0.0642 0.0642 25,000 +0.00(+1.90%)
Dec 13, 2017 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Dec 12, 2017 0.0557 0.0685 0.0518 0.0620 112,500 -0.01(-15.07%)
Dec 11, 2017 0.0730 0.0730 0.0730 0.0730 15,000 +0.01(+19.67%)
Dec 08, 2017 0.0610 0.0610 0.0610 0.0610 28,116 +0.01(+9.12%)
Dec 07, 2017 0.0559 0.0559 0.0559 0.0559 10,000 -0.01(-9.69%)
Dec 04, 2017 0.0619 0.0619 0.0619 0 +0.01(+31.70%)
Nov 30, 2017 0.0470 0.0470 0.0470 0 -0.00(-2.08%)
Nov 29, 2017 0.0569 0.0595 0.0460 0.0480 347,990 -0.01(-18.09%)
Nov 28, 2017 0.0494 0.0586 0.0430 0.0586 66,000 +0.00(+6.55%)
Nov 27, 2017 0.0550 0.0550 0.0510 0.0550 130,000 +0.00(+5.77%)
Nov 22, 2017 0.0520 0.0520 0.0520 0 -0.01(-20.00%)
Nov 17, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 16, 2017 0.0550 0.0610 0.0510 0.0600 206,178 +0.00(+1.69%)
Nov 13, 2017 0.0590 0.0590 0.0590 0 -0.01(-15.11%)
Nov 10, 2017 0.0581 0.0695 0.0560 0.0695 21,500 +0.00(+0.14%)
Nov 09, 2017 0.0694 0.0694 0.0694 0.0694 1,000 -0.00(-5.19%)
Nov 08, 2017 0.0610 0.0732 0.0610 0.0732 7,500 +0.00(+0.27%)
Nov 07, 2017 0.0700 0.0730 0.0700 0.0730 61,000 -0.00(-0.27%)
Nov 06, 2017 0.0730 0.0732 0.0603 0.0732 24,500 +0.00(+0.27%)
Nov 03, 2017 0.0785 0.0785 0.0691 0.0730 33,000 -0.01(-7.83%)
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.