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 31, 2019 0.1753 0.1800 0.1655 0.1724 50,500 -0.00(-1.65%)
Dec 30, 2019 0.1606 0.1753 0.1596 0.1753 56,251 +0.02(+9.56%)
Dec 27, 2019 0.1548 0.1650 0.1450 0.1600 197,700 +0.01(+4.37%)
Dec 24, 2019 0.1533 0.1533 0.1533 0 +0.01(+3.58%)
Dec 23, 2019 0.1492 0.1500 0.1368 0.1480 54,500 +0.01(+5.71%)
Dec 20, 2019 0.1330 0.1521 0.1330 0.1400 68,600 +0.00(+2.87%)
Dec 19, 2019 0.1340 0.1500 0.1286 0.1361 56,913 +0.00(+3.42%)
Dec 18, 2019 0.1200 0.1350 0.1200 0.1316 59,285 +0.00(+1.23%)
Dec 17, 2019 0.1200 0.1300 0.1200 0.1300 25,375 +0.01(+12.55%)
Dec 16, 2019 0.1160 0.1160 0.1035 0.1155 20,750 -0.00(-1.03%)
Dec 13, 2019 0.1100 0.1175 0.1100 0.1167 51,600 +0.01(+6.09%)
Dec 12, 2019 0.1150 0.1276 0.1100 0.1100 77,046 -0.00(-0.72%)
Dec 11, 2019 0.1050 0.1108 0.1050 0.1108 38,000 -0.01(-7.67%)
Dec 10, 2019 0.1164 0.1200 0.1132 0.1200 41,500 +0.00(+3.09%)
Dec 09, 2019 0.1197 0.1197 0.1150 0.1164 35,500 -0.01(-5.90%)
Dec 06, 2019 0.1142 0.1237 0.1101 0.1237 5,000 +0.01(+8.51%)
Dec 05, 2019 0.1056 0.1140 0.1056 0.1140 112,200 -0.01(-6.56%)
Dec 04, 2019 0.1161 0.1300 0.1129 0.1220 91,170 +0.00(+3.83%)
Dec 03, 2019 0.1175 0.1175 0.1175 0.1175 12,000 +0.01(+14.08%)
Dec 02, 2019 0.1200 0.1200 0.1030 0.1030 59,016 -0.01(-5.85%)
Nov 29, 2019 0.1100 0.1120 0.1094 0.1094 33,800 +0.01(+9.95%)
Nov 27, 2019 0.1010 0.1010 0.0970 0.0995 65,400 +0.01(+6.99%)
Nov 26, 2019 0.0800 0.0930 0.0800 0.0930 29,200 +0.01(+13.83%)
Nov 25, 2019 0.0850 0.0860 0.0817 0.0817 13,400 -0.00(-3.88%)
Nov 22, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Nov 20, 2019 0.0800 0.0800 0.0800 0 -0.01(-13.98%)
Nov 19, 2019 0.0993 0.0993 0.0930 0.0930 27,600 -0.01(-6.63%)
Nov 18, 2019 0.0980 0.1031 0.0980 0.0996 39,500 -0.00(-0.40%)
Nov 15, 2019 0.1100 0.1100 0.1000 0.1000 6,000 +0.01(+5.26%)
Nov 14, 2019 0.0950 0.0950 0.0950 0.0950 5,588 +0.00(+0.00%)
Nov 13, 2019 0.1040 0.1040 0.0950 0.0950 20,000 -0.01(-9.52%)
Nov 12, 2019 0.1100 0.1100 0.0942 0.1050 37,500 -0.00(-3.67%)
Nov 11, 2019 0.1117 0.1117 0.1090 0.1090 15,000 -0.00(-1.62%)
Nov 08, 2019 0.1090 0.1108 0.1000 0.1108 51,800 +0.00(+1.65%)
Nov 07, 2019 0.1090 0.1113 0.1050 0.1090 57,772 +0.00(+3.81%)
Nov 06, 2019 0.0985 0.1200 0.0985 0.1050 19,500 -0.01(-4.55%)
Nov 05, 2019 0.1148 0.1148 0.1100 0.1100 6,500 -0.01(-4.35%)
Nov 04, 2019 0.1217 0.1217 0.1130 0.1150 39,300 -0.01(-6.05%)
Nov 01, 2019 0.1130 0.1224 0.1130 0.1224 3,400 +0.01(+6.53%)
Oct 31, 2019 0.1132 0.1149 0.1132 0.1149 12,000 +0.00(+2.50%)
Oct 30, 2019 0.1180 0.1194 0.1090 0.1121 49,888 +0.01(+12.10%)
Oct 29, 2019 0.1168 0.1168 0.1000 0.1000 1,400 -0.02(-16.46%)
Oct 28, 2019 0.1100 0.1197 0.1100 0.1197 42,353 +0.02(+15.54%)
Oct 25, 2019 0.1158 0.1158 0.1036 0.1036 17,100 -0.02(-13.31%)
Oct 24, 2019 0.1180 0.1200 0.1090 0.1195 41,050 +0.01(+8.64%)
Oct 22, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
Oct 21, 2019 0.1192 0.1192 0.1090 0.1090 12,450 -0.01(-6.84%)
Oct 18, 2019 0.1210 0.1210 0.1130 0.1170 42,300 +0.01(+6.36%)
Oct 17, 2019 0.1100 0.1100 0.1100 0.1100 34,520 +0.00(+0.00%)
Oct 16, 2019 0.1172 0.1172 0.1050 0.1100 242,500 +0.00(+0.00%)
Oct 15, 2019 0.1100 0.1190 0.1100 0.1100 197,500 +0.00(+0.00%)
Oct 11, 2019 0.1100 0.1100 0.1100 0 -0.00(-0.90%)
Oct 10, 2019 0.1100 0.1110 0.1092 0.1110 50,500 -0.01(-9.76%)
Oct 09, 2019 0.1110 0.1230 0.1100 0.1230 105,500 +0.01(+10.81%)
Oct 07, 2019 0.1110 0.1110 0.1110 0 +0.01(+6.73%)
Oct 04, 2019 0.1000 0.1040 0.0888 0.1040 14,000 +0.00(+4.00%)
Oct 03, 2019 0.1003 0.1040 0.1000 0.1000 9,000 -0.01(-7.41%)
Oct 02, 2019 0.1007 0.1080 0.1000 0.1080 98,500 -0.01(-10.00%)
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.