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

Precipitate Gold Corp (OP: PREIF )

0.0396 -0.0050 (-11.21%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 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 (%)
Dec 27, 2018 0.0870 0.0870 0.0870 0 -0.00(-3.33%)
Dec 21, 2018 0.0900 0.0900 0.0900 0 +0.01(+9.36%)
Dec 20, 2018 0.0830 0.1000 0.0800 0.0823 27,000 -0.02(-17.70%)
Dec 19, 2018 0.0691 0.1010 0.0690 0.1000 57,000 +0.03(+44.72%)
Dec 18, 2018 0.0691 0.0691 0.0691 0.0691 5,000 -0.01(-10.14%)
Dec 12, 2018 0.0769 0.0769 0.0769 0 +0.01(+9.86%)
Dec 10, 2018 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Dec 07, 2018 0.0690 0.0690 0.0690 0.0690 10,000 +0.00(+2.68%)
Dec 06, 2018 0.0681 0.0681 0.0672 0.0672 10,000 +0.00(+3.38%)
Dec 04, 2018 0.0578 0.0650 0.0578 0.0650 11,000 -0.00(-1.37%)
Nov 30, 2018 0.0659 0.0659 0.0659 0 +0.01(+15.61%)
Nov 27, 2018 0.0570 0.0570 0.0570 0 -0.01(-18.45%)
Nov 26, 2018 0.0640 0.0699 0.0640 0.0699 37,000 +0.00(+5.91%)
Nov 21, 2018 0.0660 0.0660 0.0660 0 -0.00(-7.04%)
Nov 20, 2018 0.0710 0.0710 0.0710 0.0710 37,800 +0.01(+8.07%)
Nov 19, 2018 0.0657 0.0657 0.0657 0.0657 2,000 +0.02(+36.31%)
Nov 15, 2018 0.0482 0.0482 0.0482 0 -0.00(-1.43%)
Nov 14, 2018 0.0610 0.0621 0.0489 0.0489 25,500 -0.01(-18.50%)
Nov 13, 2018 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+2.21%)
Nov 09, 2018 0.0587 0.0587 0.0587 0 -0.00(-6.68%)
Nov 06, 2018 0.0629 0.0629 0.0629 0 -0.00(-0.16%)
Nov 05, 2018 0.0630 0.0630 0.0630 0.0630 10,000 -0.00(-5.69%)
Nov 02, 2018 0.0450 0.0668 0.0350 0.0668 20,900 +0.02(+33.60%)
Nov 01, 2018 0.0600 0.0610 0.0500 0.0500 161,000 -0.01(-19.35%)
Oct 31, 2018 0.0619 0.0620 0.0460 0.0620 32,000 +0.00(+0.16%)
Oct 30, 2018 0.0620 0.0620 0.0619 0.0619 30,000 +0.00(+4.92%)
Oct 29, 2018 0.0620 0.0620 0.0581 0.0590 46,000 +0.00(+5.36%)
Oct 26, 2018 0.0580 0.0630 0.0560 0.0560 44,000 +0.01(+25.28%)
Oct 25, 2018 0.0662 0.0699 0.0447 0.0447 43,000 -0.02(-30.16%)
Oct 24, 2018 0.0460 0.0640 0.0430 0.0640 21,000 +0.03(+85.51%)
Oct 23, 2018 0.0345 0.0345 0.0345 0.0345 10,000 -0.00(-1.43%)
Oct 22, 2018 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+6.06%)
Oct 18, 2018 0.0330 0.0330 0.0330 0 +0.00(+7.14%)
Oct 17, 2018 0.0308 0.0308 0.0308 0.0308 6,000 +0.00(+15.36%)
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.