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 (%)
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%)
Nov 01, 2016 0.1400 0.1400 0.1400 0.1400 9,000 -0.01(-8.26%)
Oct 31, 2016 0.1400 0.1616 0.1400 0.1526 28,000 -0.02(-9.17%)
Oct 28, 2016 0.1481 0.1690 0.1406 0.1680 36,000 +0.00(+0.96%)
Oct 25, 2016 0.1664 0.1664 0.1664 0 +0.01(+3.10%)
Oct 21, 2016 0.1614 0.1614 0.1614 0 +0.01(+5.49%)
Oct 20, 2016 0.1530 0.1530 0.1530 0.1530 2,000 +0.00(+1.26%)
Oct 19, 2016 0.1511 0.1511 0.1511 0.1511 2,000 -0.01(-5.56%)
Oct 10, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 06, 2016 0.1500 0.1500 0.1500 0 -0.01(-4.46%)
Oct 04, 2016 0.1570 0.1570 0.1570 0 -0.02(-13.74%)
Oct 03, 2016 0.1820 0.1820 0.1820 0.1820 0 +0.00(+0.00%)
Sep 30, 2016 0.1820 0.1820 0.1820 0.1820 0 +0.00(+0.00%)
Sep 29, 2016 0.1671 0.1820 0.1671 0.1820 2,000 +0.02(+9.24%)
Sep 28, 2016 0.1667 0.1667 0.1664 0.1666 36,000 -0.02(-11.95%)
Sep 27, 2016 0.1892 0.1892 0.1892 0.1892 0 +0.00(+0.00%)
Sep 26, 2016 0.1892 0.1892 0.1892 0.1892 5,000 +0.00(+1.01%)
Sep 23, 2016 0.1857 0.1873 0.1738 0.1873 55,500 -0.01(-4.68%)
Sep 22, 2016 0.1797 0.1967 0.1771 0.1965 17,601 -0.01(-2.72%)
Sep 21, 2016 0.2087 0.2087 0.2020 0.2020 42,000 +0.00(+1.00%)
Sep 20, 2016 0.1800 0.2000 0.1800 0.2000 23,000 -0.01(-6.28%)
Sep 19, 2016 0.1807 0.2134 0.1769 0.2134 20,450 +0.01(+5.07%)
Sep 16, 2016 0.1827 0.2031 0.1827 0.2031 17,915 -0.01(-4.11%)
Sep 15, 2016 0.1920 0.2118 0.1920 0.2118 8,000 +0.01(+6.17%)
Sep 12, 2016 0.1995 0.1995 0.1995 0 +0.01(+4.72%)
Sep 09, 2016 0.0197 0.1966 0.0197 0.1905 6,000 -0.02(-10.98%)
Sep 08, 2016 0.2140 0.2140 0.2140 0.2140 9,000 -0.01(-5.89%)
Sep 07, 2016 0.2002 0.2298 0.2002 0.2274 22,000 +0.01(+5.67%)
Sep 06, 2016 0.2030 0.2192 0.2030 0.2152 25,800 +0.01(+5.49%)
Sep 02, 2016 0.2040 0.2040 0.2040 0 +0.01(+4.08%)
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.