Skip to main content

Precipitate Gold Corp (OP: PREIF )

0.0460 -0.0010 (-2.13%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

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.