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, 2020 0.1859 0.1859 0.1859 127,282 +0.00(+0.70%)
Dec 30, 2020 0.1812 0.1846 0.1770 0.1846 127,282 +0.00(+0.00%)
Dec 29, 2020 0.1860 0.1885 0.1745 0.1846 60,374 -0.00(-2.07%)
Dec 28, 2020 0.2000 0.2000 0.1715 0.1885 55,067 +0.00(+1.02%)
Dec 24, 2020 0.1826 0.1890 0.1792 0.1866 83,400 +0.00(+0.86%)
Dec 23, 2020 0.1940 0.1940 0.1701 0.1850 203,873 +0.01(+2.78%)
Dec 22, 2020 0.1858 0.1910 0.1780 0.1800 277,549 -0.01(-6.74%)
Dec 21, 2020 0.1986 0.2030 0.1870 0.1930 121,459 +0.01(+5.01%)
Dec 18, 2020 0.1937 0.1937 0.1838 0.1838 84,900 -0.00(-1.02%)
Dec 17, 2020 0.1800 0.1879 0.1775 0.1857 152,149 +0.01(+4.62%)
Dec 16, 2020 0.1990 0.1990 0.1671 0.1775 141,426 -0.00(-1.39%)
Dec 15, 2020 0.1600 0.1877 0.1436 0.1800 294,411 +0.03(+20.00%)
Dec 14, 2020 0.1600 0.1600 0.1500 0.1500 38,500 -0.01(-4.58%)
Dec 11, 2020 0.1500 0.1609 0.1500 0.1572 196,700 +0.01(+8.19%)
Dec 10, 2020 0.1397 0.1650 0.1387 0.1453 639,063 +0.03(+25.15%)
Dec 09, 2020 0.1800 0.1800 0.1161 0.1161 651,098 -0.06(-35.50%)
Dec 08, 2020 0.1795 0.1850 0.1639 0.1800 250,960 +0.01(+4.05%)
Dec 07, 2020 0.1884 0.1998 0.1730 0.1730 79,032 -0.02(-8.95%)
Dec 04, 2020 0.1900 0.1965 0.1825 0.1900 112,900 +0.00(+1.60%)
Dec 03, 2020 0.1736 0.1870 0.1736 0.1870 56,579 +0.01(+6.86%)
Dec 02, 2020 0.1790 0.1790 0.1700 0.1750 44,456 +0.00(+0.17%)
Dec 01, 2020 0.1903 0.1940 0.1700 0.1747 77,477 -0.00(-0.40%)
Nov 30, 2020 0.1766 0.1771 0.1711 0.1754 131,670 -0.00(-2.45%)
Nov 27, 2020 0.1800 0.1900 0.1701 0.1798 309,900 -0.00(-1.75%)
Nov 25, 2020 0.1933 0.1935 0.1830 0.1830 112,000 -0.01(-4.89%)
Nov 24, 2020 0.1811 0.1949 0.1767 0.1924 238,977 +0.00(+1.10%)
Nov 23, 2020 0.1900 0.1903 0.1853 0.1903 39,290 +0.01(+4.50%)
Nov 20, 2020 0.2050 0.2050 0.1820 0.1821 33,500 -0.01(-6.13%)
Nov 19, 2020 0.2021 0.2021 0.1850 0.1940 25,204 -0.01(-2.85%)
Nov 18, 2020 0.1949 0.2049 0.1949 0.1997 95,803 +0.01(+5.11%)
Nov 17, 2020 0.1975 0.2050 0.1900 0.1900 39,555 -0.00(-0.89%)
Nov 16, 2020 0.2000 0.2037 0.1890 0.1917 115,920 -0.01(-4.15%)
Nov 13, 2020 0.1952 0.2000 0.1935 0.2000 115,500 +0.01(+6.55%)
Nov 12, 2020 0.1770 0.1879 0.1770 0.1877 148,659 +0.00(+2.34%)
Nov 11, 2020 0.1980 0.1980 0.1780 0.1834 165,670 -0.01(-3.47%)
Nov 10, 2020 0.1920 0.2035 0.1900 0.1900 57,438 -0.01(-3.60%)
Nov 09, 2020 0.2100 0.2177 0.1960 0.1971 195,013 -0.02(-9.30%)
Nov 06, 2020 0.2258 0.2260 0.2060 0.2173 84,800 +0.01(+3.13%)
Nov 05, 2020 0.1880 0.2107 0.1861 0.2107 200,663 +0.02(+12.73%)
Nov 04, 2020 0.2050 0.2050 0.1799 0.1869 131,578 +0.00(+0.75%)
Nov 03, 2020 0.1850 0.1965 0.1850 0.1855 21,005 +0.00(+1.20%)
Nov 02, 2020 0.1800 0.1850 0.1770 0.1833 284,713 +0.00(+1.83%)
Oct 30, 2020 0.1840 0.1861 0.1800 0.1800 32,300 -0.00(-1.10%)
Oct 29, 2020 0.1843 0.1889 0.1791 0.1820 75,510 +0.00(+0.22%)
Oct 28, 2020 0.1900 0.1913 0.1755 0.1816 135,705 -0.01(-6.82%)
Oct 27, 2020 0.1970 0.1970 0.1856 0.1949 111,841 +0.00(+0.00%)
Oct 26, 2020 0.2003 0.2030 0.1840 0.1949 195,342 -0.00(-0.05%)
Oct 23, 2020 0.1992 0.2067 0.1914 0.1950 114,000 -0.01(-5.66%)
Oct 22, 2020 0.2126 0.2178 0.1933 0.2067 77,960 -0.01(-4.22%)
Oct 21, 2020 0.2250 0.2250 0.2117 0.2158 86,982 -0.00(-0.32%)
Oct 20, 2020 0.2117 0.2250 0.2117 0.2165 88,583 -0.01(-2.48%)
Oct 19, 2020 0.2212 0.2400 0.2212 0.2220 61,438 -0.00(-0.22%)
Oct 16, 2020 0.2400 0.2400 0.2220 0.2225 180,700 -0.01(-5.44%)
Oct 15, 2020 0.2210 0.2399 0.2197 0.2353 321,201 +0.01(+6.52%)
Oct 14, 2020 0.2237 0.2237 0.1950 0.2209 352,867 +0.01(+5.19%)
Oct 13, 2020 0.2000 0.2187 0.1990 0.2100 93,475 -0.01(-2.37%)
Oct 12, 2020 0.2097 0.2173 0.2070 0.2151 44,692 +0.02(+8.20%)
Oct 09, 2020 0.1879 0.1990 0.1761 0.1988 89,300 +0.02(+9.17%)
Oct 08, 2020 0.1980 0.1980 0.1757 0.1821 130,168 -0.02(-7.98%)
Oct 07, 2020 0.2010 0.2010 0.1896 0.1979 77,523 -0.01(-2.51%)
Oct 06, 2020 0.2097 0.2097 0.1868 0.2030 60,892 +0.01(+4.21%)
Oct 05, 2020 0.1920 0.2050 0.1755 0.1948 107,648 -0.01(-2.79%)
Oct 02, 2020 0.2040 0.2040 0.2000 0.2004 18,400 -0.01(-2.91%)
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.