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

Precipitate Gold Corp (OP: PREIF )

0.0446 +0.0048 (+12.06%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 23, 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 (%)
May 22, 2024 0.0441 0.0441 0.0398 0.0398 13,000 -0.00(-10.76%)
May 21, 2024 0.0446 0.0446 0.0436 0.0446 37,000 +0.00(+1.36%)
May 20, 2024 0.0408 0.0440 0.0408 0.0440 48,000 +0.00(+5.26%)
May 17, 2024 0.0439 0.0439 0.0418 0.0418 10,000 -0.00(-1.18%)
May 16, 2024 0.0410 0.0423 0.0410 0.0423 20,000 +0.00(+2.92%)
May 15, 2024 0.0419 0.0419 0.0411 0.0411 20,000 -0.00(-8.05%)
May 14, 2024 0.0447 0.0447 0.0447 0.0447 10,004 +0.00(+4.20%)
May 13, 2024 0.0429 0.0429 0.0429 0.0429 1,000 -0.00(-5.09%)
May 09, 2024 0.0452 0 -0.00(-0.66%)
May 08, 2024 0.0437 0.0455 0.0400 0.0455 142,783 +0.00(+3.88%)
May 07, 2024 0.0435 0.0438 0.0435 0.0438 6,000 -0.01(-12.40%)
May 06, 2024 0.0449 0.0500 0.0439 0.0500 70,000 +0.01(+13.90%)
May 03, 2024 0.0432 0.0439 0.0432 0.0439 14,928 +0.00(+1.62%)
May 02, 2024 0.0432 0.0432 0.0432 0.0432 20,000 -0.00(-2.92%)
May 01, 2024 0.0454 0.0454 0.0445 0.0445 7,300 -0.00(-1.11%)
Apr 25, 2024 0.0450 0 -0.00(-6.25%)
Apr 23, 2024 0.0480 0 +0.00(+0.00%)
Apr 22, 2024 0.0480 0.0483 0.0480 0.0480 110,514 -0.00(-6.07%)
Apr 19, 2024 0.0511 0.0511 0.0500 0.0511 16,000 -0.00(-0.20%)
Apr 18, 2024 0.0512 0.0512 0.0512 0.0512 20,000 +0.00(+0.99%)
Apr 17, 2024 0.0507 0.0507 0.0507 0.0507 20,000 +0.00(+1.40%)
Apr 15, 2024 0.0500 0 +0.00(+0.00%)
Apr 12, 2024 0.0485 0.0500 0.0484 0.0500 6,250 +0.00(+3.09%)
Apr 11, 2024 0.0485 0.0500 0.0485 0.0485 23,000 +0.00(+0.41%)
Apr 10, 2024 0.0486 0.0486 0.0483 0.0483 30,400 +0.00(+1.68%)
Apr 09, 2024 0.0474 0.0521 0.0474 0.0475 33,325 -0.00(-5.00%)
Apr 08, 2024 0.0498 0.0522 0.0467 0.0500 173,965 -0.00(-6.19%)
Apr 05, 2024 0.0533 0.0533 0.0533 0.0533 53,583 -0.00(-1.66%)
Apr 04, 2024 0.0535 0.0542 0.0535 0.0542 9,500 -0.00(-4.75%)
Apr 03, 2024 0.0503 0.0569 0.0487 0.0569 112,305 +0.00(+6.75%)
Apr 02, 2024 0.0523 0.0533 0.0518 0.0533 21,500 +0.00(+0.57%)
Apr 01, 2024 0.0447 0.0530 0.0447 0.0530 30,000 +0.01(+14.72%)
Mar 28, 2024 0.0485 0.0485 0.0442 0.0462 44,000 -0.00(-4.94%)
Mar 27, 2024 0.0475 0.0486 0.0460 0.0486 31,700 +0.00(+1.25%)
Mar 26, 2024 0.0480 0.0480 0.0480 0.0480 500 +0.00(+1.48%)
Mar 25, 2024 0.0473 0.0473 0.0473 0.0473 20,000 +0.00(+1.07%)
Mar 21, 2024 0.0468 0 -0.00(-0.43%)
Mar 18, 2024 0.0470 0 -0.00(-4.08%)
Mar 15, 2024 0.0478 0.0490 0.0475 0.0490 19,500 -0.00(-4.11%)
Mar 14, 2024 0.0488 0.0511 0.0488 0.0511 25,000 +0.01(+18.84%)
Mar 11, 2024 0.0430 0 -0.00(-5.70%)
Mar 08, 2024 0.0456 0.0456 0.0456 0.0456 25,000 -0.00(-4.00%)
Mar 07, 2024 0.0475 0.0475 0.0475 0.0475 2,100 +0.00(+5.56%)
Mar 06, 2024 0.0485 0.0485 0.0450 0.0450 30,000 -0.00(-5.66%)
Mar 05, 2024 0.0477 0.0477 0.0477 0.0477 10,000 -0.00(-4.98%)
Mar 04, 2024 0.0502 0.0502 0.0502 0.0502 10,000 +0.00(+4.80%)
Mar 01, 2024 0.0479 0.0479 0.0479 0.0479 8,045 +0.00(+0.21%)
Feb 29, 2024 0.0478 0.0478 0.0459 0.0478 846 -0.00(-0.42%)
Feb 28, 2024 0.0427 0.0480 0.0425 0.0480 79,202 +0.00(+10.85%)
Feb 27, 2024 0.0430 0.0433 0.0429 0.0433 55,000 +0.00(+7.71%)
Feb 26, 2024 0.0440 0.0440 0.0402 0.0402 129,534 -0.00(-8.22%)
Feb 23, 2024 0.0438 0.0440 0.0438 0.0438 25,108 -0.00(-1.79%)
Feb 22, 2024 0.0450 0.0450 0.0446 0.0446 34,000 +0.00(+2.06%)
Feb 21, 2024 0.0473 0.0473 0.0437 0.0437 76,340 -0.00(-6.82%)
Feb 20, 2024 0.0500 0.0525 0.0469 0.0469 104,087 -0.00(-9.46%)
Feb 16, 2024 0.0557 0.0557 0.0514 0.0518 32,000 +0.00(+7.92%)
Feb 15, 2024 0.0550 0.0550 0.0480 0.0480 48,000 -0.01(-9.77%)
Feb 14, 2024 0.0560 0.0566 0.0500 0.0532 16,465 -0.01(-10.59%)
Feb 13, 2024 0.0595 0.0595 0.0595 0.0595 4,000 +0.00(+8.18%)
Feb 09, 2024 0.0550 0 -0.01(-14.73%)
Feb 08, 2024 0.0583 0.0645 0.0572 0.0645 82,499 +0.00(+5.22%)
Feb 07, 2024 0.0575 0.0630 0.0575 0.0613 49,682 +0.00(+6.61%)
Feb 06, 2024 0.0600 0.0600 0.0550 0.0575 13,375 -0.00(-4.17%)
Feb 05, 2024 0.0618 0.0630 0.0600 0.0600 109,377 -0.00(-4.76%)
Feb 02, 2024 0.0630 0.0630 0.0630 0.0630 5,000 +0.00(+5.88%)
Feb 01, 2024 0.0590 0.0600 0.0590 0.0595 89,818 +0.01(+32.22%)
Jan 31, 2024 0.0500 0.0516 0.0450 0.0450 38,000 -0.00(-7.98%)
Jan 30, 2024 0.0496 0.0496 0.0489 0.0489 50,600 +0.00(+8.67%)
Jan 26, 2024 0.0450 0 -0.00(-4.46%)
Jan 25, 2024 0.0450 0.0471 0.0450 0.0471 8,000 -0.00(-7.65%)
Jan 24, 2024 0.0510 0.0510 0.0510 0.0510 9,000 +0.01(+15.91%)
Jan 23, 2024 0.0440 0.0440 0.0440 0.0440 1,500 -0.00(-4.35%)
Jan 22, 2024 0.0455 0.0460 0.0447 0.0460 60,000 -0.01(-10.85%)
Jan 19, 2024 0.0470 0.0516 0.0470 0.0516 5,300 +0.00(+4.67%)
Jan 18, 2024 0.0500 0.0500 0.0487 0.0493 25,000 -0.00(-1.40%)
Jan 17, 2024 0.0550 0.0550 0.0500 0.0500 16,000 -0.00(-9.09%)
Jan 16, 2024 0.0550 0.0550 0.0550 0.0550 2,800 +0.00(+0.00%)
Jan 12, 2024 0.0560 0.0575 0.0550 0.0550 56,200 -0.00(-4.35%)
Jan 11, 2024 0.0575 0.0575 0.0575 0.0575 10,000 +0.01(+11.00%)
Jan 09, 2024 0.0518 5,000 -0.01(-15.08%)
Jan 05, 2024 0.0610 10,000 +0.00(+5.35%)
Jan 04, 2024 0.0615 0.0615 0.0579 0.0579 22,944 -0.00(-1.53%)
Jan 03, 2024 0.0588 0.0588 0.0588 0.0588 2,515 -0.00(-3.61%)
Jan 02, 2024 0.0630 0.0630 0.0610 0.0610 30,070 +0.00(+8.73%)
Dec 29, 2023 0.0540 0.0561 0.0540 0.0561 32,000 +0.00(+5.85%)
Dec 28, 2023 0.0508 0.0650 0.0508 0.0530 125,033 +0.01(+17.26%)
Dec 26, 2023 0.0452 0 +0.00(+6.35%)
Dec 22, 2023 0.0490 0.0490 0.0425 0.0425 47,500 -0.01(-13.27%)
Dec 21, 2023 0.0460 0.0490 0.0441 0.0490 27,289 +0.01(+12.64%)
Dec 20, 2023 0.0450 0.0450 0.0435 0.0435 22,000 +0.00(+2.84%)
Dec 15, 2023 0.0423 0 -0.00(-1.86%)
Dec 14, 2023 0.0431 0.0431 0.0431 0.0431 42,422 -0.00(-3.36%)
Dec 13, 2023 0.0431 0.0458 0.0431 0.0446 19,700 -0.00(-2.41%)
Dec 11, 2023 0.0457 0 +0.00(+2.70%)
Dec 08, 2023 0.0474 0.0474 0.0445 0.0445 2,192 -0.00(-1.11%)
Dec 07, 2023 0.0450 0.0450 0.0450 0.0450 150 +0.00(+0.90%)
Dec 06, 2023 0.0460 0.0460 0.0446 0.0446 5,333 -0.00(-3.46%)
Dec 04, 2023 0.0462 91,200 -0.00(-3.75%)
Dec 01, 2023 0.0480 0.0480 0.0461 0.0480 39,500 +0.00(+0.21%)
Nov 30, 2023 0.0478 0.0479 0.0478 0.0479 21,000 +0.00(+3.23%)
Nov 29, 2023 0.0480 0.0480 0.0464 0.0464 30,834 -0.00(-1.28%)
Nov 28, 2023 0.0460 0.0480 0.0446 0.0470 56,780 +0.00(+1.51%)
Nov 27, 2023 0.0450 0.0480 0.0450 0.0463 74,700 +0.00(+4.99%)
Nov 17, 2023 0.0441 86 -0.00(-0.23%)
Nov 16, 2023 0.0442 0.0442 0.0389 0.0442 11,000 -0.00(-2.21%)
Nov 14, 2023 0.0452 0 +0.00(+0.67%)
Nov 09, 2023 0.0449 11,000 -0.00(-4.87%)
Nov 08, 2023 0.0472 0.0472 0.0472 0.0472 3,000 +0.00(+2.61%)
Nov 07, 2023 0.0460 0.0460 0.0460 0.0460 12,000 -0.00(-5.93%)
Nov 03, 2023 0.0489 4,000 +0.00(+6.30%)
Nov 02, 2023 0.0460 0.0460 0.0460 0.0460 24,250 +0.00(+3.14%)
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.