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

Precipitate Gold Corp (OP: PREIF )

0.0459 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 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 (%)
Oct 30, 2020 0.1840 0.1861 0.1800 0.1800 32,300 -0.00(-1.10%)
Oct 29, 2020 0.1843 0.1889 0.1791 0.1820 75,510 +0.00(+0.22%)
Oct 28, 2020 0.1900 0.1913 0.1755 0.1816 135,705 -0.01(-6.82%)
Oct 27, 2020 0.1970 0.1970 0.1856 0.1949 111,841 +0.00(+0.00%)
Oct 26, 2020 0.2003 0.2030 0.1840 0.1949 195,342 -0.00(-0.05%)
Oct 23, 2020 0.1992 0.2067 0.1914 0.1950 114,000 -0.01(-5.66%)
Oct 22, 2020 0.2126 0.2178 0.1933 0.2067 77,960 -0.01(-4.22%)
Oct 21, 2020 0.2250 0.2250 0.2117 0.2158 86,982 -0.00(-0.32%)
Oct 20, 2020 0.2117 0.2250 0.2117 0.2165 88,583 -0.01(-2.48%)
Oct 19, 2020 0.2212 0.2400 0.2212 0.2220 61,438 -0.00(-0.22%)
Oct 16, 2020 0.2400 0.2400 0.2220 0.2225 180,700 -0.01(-5.44%)
Oct 15, 2020 0.2210 0.2399 0.2197 0.2353 321,201 +0.01(+6.52%)
Oct 14, 2020 0.2237 0.2237 0.1950 0.2209 352,867 +0.01(+5.19%)
Oct 13, 2020 0.2000 0.2187 0.1990 0.2100 93,475 -0.01(-2.37%)
Oct 12, 2020 0.2097 0.2173 0.2070 0.2151 44,692 +0.02(+8.20%)
Oct 09, 2020 0.1879 0.1990 0.1761 0.1988 89,300 +0.02(+9.17%)
Oct 08, 2020 0.1980 0.1980 0.1757 0.1821 130,168 -0.02(-7.98%)
Oct 07, 2020 0.2010 0.2010 0.1896 0.1979 77,523 -0.01(-2.51%)
Oct 06, 2020 0.2097 0.2097 0.1868 0.2030 60,892 +0.01(+4.21%)
Oct 05, 2020 0.1920 0.2050 0.1755 0.1948 107,648 -0.01(-2.79%)
Oct 02, 2020 0.2040 0.2040 0.2000 0.2004 18,400 -0.01(-2.91%)
Oct 01, 2020 0.2018 0.2072 0.1841 0.2064 130,640 +0.00(+0.29%)
Sep 30, 2020 0.2050 0.2125 0.2027 0.2058 25,636 -0.01(-3.43%)
Sep 29, 2020 0.2150 0.2200 0.2000 0.2131 40,540 +0.00(+1.48%)
Sep 28, 2020 0.1931 0.2100 0.1900 0.2100 52,275 +0.02(+7.75%)
Sep 25, 2020 0.1993 0.1993 0.1920 0.1949 187,900 -0.01(-5.02%)
Sep 24, 2020 0.2010 0.2188 0.1920 0.2052 129,850 +0.01(+2.86%)
Sep 23, 2020 0.2120 0.2143 0.1995 0.1995 248,525 -0.02(-9.89%)
Sep 22, 2020 0.2200 0.2353 0.2120 0.2214 110,922 -0.00(-1.60%)
Sep 21, 2020 0.2399 0.2399 0.2100 0.2250 374,733 +0.00(+1.03%)
Sep 18, 2020 0.2491 0.2491 0.2226 0.2227 153,700 -0.01(-5.72%)
Sep 17, 2020 0.2348 0.2393 0.2255 0.2362 43,531 +0.00(+0.30%)
Sep 16, 2020 0.2205 0.2405 0.2205 0.2355 75,527 +0.01(+3.52%)
Sep 15, 2020 0.2329 0.2376 0.2251 0.2275 67,827 -0.00(-0.48%)
Sep 14, 2020 0.2326 0.2380 0.2286 0.2286 78,785 -0.00(-0.52%)
Sep 11, 2020 0.2218 0.2319 0.2218 0.2298 34,000 +0.01(+3.37%)
Sep 10, 2020 0.2260 0.2385 0.2223 0.2223 46,597 -0.00(-0.80%)
Sep 09, 2020 0.2341 0.2374 0.2241 0.2241 38,832 -0.01(-2.48%)
Sep 08, 2020 0.2423 0.2436 0.2175 0.2298 320,862 -0.01(-4.25%)
Sep 04, 2020 0.2470 0.2470 0.2301 0.2400 77,300 +0.00(+0.00%)
Sep 03, 2020 0.2350 0.2423 0.2300 0.2400 193,920 +0.01(+4.35%)
Sep 02, 2020 0.2411 0.2411 0.2300 0.2300 29,925 -0.01(-2.62%)
Sep 01, 2020 0.2550 0.2600 0.2362 0.2362 143,763 -0.01(-3.20%)
Aug 31, 2020 0.2370 0.2470 0.2350 0.2440 134,412 +0.01(+2.87%)
Aug 28, 2020 0.2380 0.2380 0.2300 0.2372 160,500 +0.00(+0.00%)
Aug 27, 2020 0.2385 0.2385 0.2273 0.2372 125,044 +0.01(+3.99%)
Aug 26, 2020 0.2297 0.2297 0.2100 0.2281 203,675 +0.01(+4.01%)
Aug 25, 2020 0.2055 0.2193 0.2040 0.2193 129,359 +0.01(+4.43%)
Aug 24, 2020 0.2150 0.2283 0.2100 0.2100 185,780 -0.00(-0.99%)
Aug 21, 2020 0.2175 0.2237 0.2106 0.2121 60,500 -0.02(-7.78%)
Aug 20, 2020 0.2215 0.2300 0.2100 0.2300 211,290 +0.01(+4.26%)
Aug 19, 2020 0.2300 0.2333 0.2100 0.2206 386,451 -0.02(-7.70%)
Aug 18, 2020 0.2457 0.2483 0.2265 0.2390 36,979 -0.01(-5.68%)
Aug 17, 2020 0.2375 0.2534 0.2362 0.2534 95,901 +0.02(+6.65%)
Aug 14, 2020 0.2435 0.2493 0.2362 0.2376 61,000 -0.02(-6.05%)
Aug 13, 2020 0.2705 0.2705 0.2362 0.2529 113,505 +0.01(+2.06%)
Aug 12, 2020 0.2000 0.2478 0.2000 0.2478 330,688 +0.04(+21.00%)
Aug 11, 2020 0.2100 0.2139 0.2045 0.2048 454,090 -0.02(-6.91%)
Aug 10, 2020 0.2100 0.2290 0.2100 0.2200 365,800 -0.01(-3.93%)
Aug 07, 2020 0.2400 0.2412 0.2199 0.2290 388,500 -0.02(-6.53%)
Aug 06, 2020 0.2629 0.2661 0.2402 0.2450 147,998 -0.02(-5.77%)
Aug 05, 2020 0.2610 0.2800 0.2600 0.2600 228,818 -0.02(-6.37%)
Aug 04, 2020 0.2649 0.2801 0.2500 0.2777 601,222 -0.01(-4.24%)
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.