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, 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%)
Nov 02, 2017 0.0792 0.0792 0.0792 0.0792 200 +0.00(+2.86%)
Oct 31, 2017 0.0770 0.0770 0.0770 0 -0.01(-7.00%)
Oct 26, 2017 0.0828 0.0828 0.0828 0 +0.00(+2.22%)
Oct 25, 2017 0.0820 0.0820 0.0810 0.0810 30,000 +0.01(+8.00%)
Oct 24, 2017 0.0760 0.0760 0.0750 0.0750 30,200 -0.00(-1.32%)
Oct 23, 2017 0.0766 0.0766 0.0760 0.0760 20,000 -0.01(-12.24%)
Oct 17, 2017 0.0866 0.0866 0.0866 0 -0.01(-12.53%)
Oct 10, 2017 0.0990 0.0990 0.0990 0 +0.01(+6.45%)
Oct 03, 2017 0.0930 0.0930 0.0930 0 -0.01(-9.36%)
Sep 29, 2017 0.1026 0.1026 0.1026 0 +0.02(+20.71%)
Sep 28, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-11.46%)
Sep 26, 2017 0.0960 0.0960 0.0960 0 +0.01(+10.98%)
Sep 22, 2017 0.0865 0.0865 0.0865 0 -0.01(-13.50%)
Sep 20, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 19, 2017 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-9.33%)
Sep 15, 2017 0.1158 0.1158 0.1158 0 +0.01(+6.04%)
Sep 14, 2017 0.1091 0.1092 0.0930 0.1092 34,000 -0.00(-3.36%)
Sep 13, 2017 0.0853 0.1130 0.0853 0.1130 116,950 +0.03(+32.63%)
Sep 12, 2017 0.1430 0.1430 0.0852 0.0852 272,685 -0.05(-38.97%)
Sep 06, 2017 0.1396 0.1396 0.1396 0 +0.00(+2.65%)
Sep 05, 2017 0.1240 0.1360 0.1240 0.1360 70,497 -0.01(-8.11%)
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.