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

Precipitate Gold Corp (OP: PREIF )

0.0439 +0.0028 (+6.81%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 5, 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 31, 2022 0.0904 0.0967 0.0904 0.0904 78,520 +0.00(+0.44%)
Jan 28, 2022 0.0997 0.0997 0.0900 0.0900 15,985 -0.01(-5.76%)
Jan 27, 2022 0.0955 0.0955 0.0955 0.0955 2,167 -0.00(-4.12%)
Jan 26, 2022 0.1045 0.1045 0.0960 0.0996 5,776 +0.01(+7.10%)
Jan 25, 2022 0.0909 0.0989 0.0900 0.0930 38,521 -0.01(-8.64%)
Jan 24, 2022 0.0900 0.1180 0.0900 0.1018 36,134 -0.00(-1.55%)
Jan 21, 2022 0.1129 0.1270 0.1029 0.1034 195,454 -0.02(-13.18%)
Jan 20, 2022 0.1220 0.1220 0.1100 0.1191 59,638 +0.01(+6.82%)
Jan 19, 2022 0.1030 0.1115 0.1025 0.1115 244,546 +0.00(+4.01%)
Jan 18, 2022 0.1025 0.1190 0.1025 0.1072 57,947 +0.00(+1.71%)
Jan 14, 2022 0.1054 0 -0.00(-3.83%)
Jan 13, 2022 0.1075 0.1098 0.1025 0.1096 48,884 -0.00(-1.70%)
Jan 12, 2022 0.1115 0.1115 0.1050 0.1115 215,661 +0.00(+3.43%)
Jan 11, 2022 0.1074 0.1120 0.1041 0.1078 83,050 -0.00(-0.09%)
Jan 10, 2022 0.1050 0.1079 0.0980 0.1079 77,866 +0.01(+6.31%)
Jan 07, 2022 0.0847 0.1049 0.0847 0.1015 127,652 +0.01(+8.67%)
Jan 06, 2022 0.1130 0.1130 0.0875 0.0934 151,358 -0.01(-7.89%)
Jan 05, 2022 0.1130 0.1130 0.0981 0.1014 551,615 -0.01(-5.59%)
Jan 04, 2022 0.0915 0.1127 0.0848 0.1074 530,580 +0.02(+23.59%)
Jan 03, 2022 0.0869 0.0869 0.0869 0.0869 1,565 +0.01(+10.98%)
Dec 31, 2021 0.0800 0.0949 0.0768 0.0783 128,849 -0.00(-5.09%)
Dec 30, 2021 0.0830 0.0869 0.0825 0.0825 42,063 -0.00(-1.20%)
Dec 29, 2021 0.0800 0.0877 0.0800 0.0835 62,550 -0.01(-6.60%)
Dec 28, 2021 0.0883 0.0940 0.0868 0.0894 155,955 +0.00(+2.88%)
Dec 27, 2021 0.0930 0.0990 0.0800 0.0869 132,100 +0.01(+15.10%)
Dec 23, 2021 0.0791 0.0791 0.0755 0.0755 29,000 +0.00(+3.99%)
Dec 22, 2021 0.0643 0.0726 0.0643 0.0726 45,516 +0.01(+10.50%)
Dec 20, 2021 0.0657 0.0657 0.0657 0 -0.00(-1.94%)
Dec 17, 2021 0.0675 0.0700 0.0633 0.0670 255,750 -0.00(-0.74%)
Dec 16, 2021 0.0613 0.0693 0.0613 0.0675 48,100 +0.00(+2.90%)
Dec 15, 2021 0.0684 0.0684 0.0656 0.0656 2,156 -0.00(-7.08%)
Dec 14, 2021 0.0687 0.0706 0.0624 0.0706 50,250 -0.00(-0.84%)
Dec 13, 2021 0.0691 0.0712 0.0691 0.0712 12,016 -0.00(-0.97%)
Dec 10, 2021 0.0720 0.0720 0.0670 0.0719 23,220 +0.00(+2.71%)
Dec 08, 2021 0.0700 0.0700 0.0700 0 -0.01(-6.79%)
Dec 07, 2021 0.0761 0.0761 0.0711 0.0751 51,000 +0.01(+13.79%)
Dec 06, 2021 0.0684 0.0704 0.0626 0.0660 106,380 -0.01(-7.30%)
Dec 03, 2021 0.0654 0.0714 0.0654 0.0712 54,520 -0.00(-0.28%)
Dec 02, 2021 0.0740 0.0740 0.0612 0.0714 155,020 +0.01(+8.84%)
Dec 01, 2021 0.0755 0.0755 0.0656 0.0656 33,925 -0.01(-14.47%)
Nov 30, 2021 0.0800 0.0800 0.0680 0.0767 81,700 +0.01(+9.57%)
Nov 29, 2021 0.0756 0.0776 0.0700 0.0700 157,200 +0.00(+2.79%)
Nov 26, 2021 0.0840 0.0840 0.0681 0.0681 19,000 -0.00(-2.30%)
Nov 24, 2021 0.0748 0.0749 0.0697 0.0697 31,500 -0.00(-4.13%)
Nov 23, 2021 0.0826 0.0826 0.0702 0.0727 97,484 -0.00(-3.20%)
Nov 22, 2021 0.0698 0.0800 0.0698 0.0751 75,600 -0.00(-0.40%)
Nov 18, 2021 0.0754 0.0754 0.0754 0 +0.00(+0.27%)
Nov 17, 2021 0.0753 0.0764 0.0635 0.0752 96,700 +0.00(+5.17%)
Nov 16, 2021 0.0830 0.0830 0.0700 0.0715 122,287 -0.01(-13.23%)
Nov 15, 2021 0.0940 0.0940 0.0810 0.0824 100,690 -0.01(-6.26%)
Nov 12, 2021 0.0886 0.0886 0.0816 0.0879 49,933 +0.01(+7.99%)
Nov 11, 2021 0.0891 0.0891 0.0779 0.0814 60,375 -0.00(-5.24%)
Nov 09, 2021 0.0936 0.0936 0.0822 0.0859 4,790 -0.01(-6.32%)
Nov 08, 2021 0.0910 0.0917 0.0783 0.0917 24,773 +0.00(+2.69%)
Nov 05, 2021 0.0803 0.0893 0.0803 0.0893 8,614 +0.00(+4.81%)
Nov 04, 2021 0.0849 0.0852 0.0849 0.0852 11,800 -0.00(-5.23%)
Nov 03, 2021 0.0850 0.0900 0.0802 0.0899 78,801 +0.00(+5.64%)
Nov 02, 2021 0.0827 0.0851 0.0827 0.0851 18,449 +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.