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, 2021 0.0800 0.0949 0.0768 0.0783 128,849 -0.00(-5.09%)
Dec 30, 2021 0.0830 0.0869 0.0825 0.0825 42,063 -0.00(-1.20%)
Dec 29, 2021 0.0800 0.0877 0.0800 0.0835 62,550 -0.01(-6.60%)
Dec 28, 2021 0.0883 0.0940 0.0868 0.0894 155,955 +0.00(+2.88%)
Dec 27, 2021 0.0930 0.0990 0.0800 0.0869 132,100 +0.01(+15.10%)
Dec 23, 2021 0.0791 0.0791 0.0755 0.0755 29,000 +0.00(+3.99%)
Dec 22, 2021 0.0643 0.0726 0.0643 0.0726 45,516 +0.01(+10.50%)
Dec 20, 2021 0.0657 0.0657 0.0657 0 -0.00(-1.94%)
Dec 17, 2021 0.0675 0.0700 0.0633 0.0670 255,750 -0.00(-0.74%)
Dec 16, 2021 0.0613 0.0693 0.0613 0.0675 48,100 +0.00(+2.90%)
Dec 15, 2021 0.0684 0.0684 0.0656 0.0656 2,156 -0.00(-7.08%)
Dec 14, 2021 0.0687 0.0706 0.0624 0.0706 50,250 -0.00(-0.84%)
Dec 13, 2021 0.0691 0.0712 0.0691 0.0712 12,016 -0.00(-0.97%)
Dec 10, 2021 0.0720 0.0720 0.0670 0.0719 23,220 +0.00(+2.71%)
Dec 08, 2021 0.0700 0.0700 0.0700 0 -0.01(-6.79%)
Dec 07, 2021 0.0761 0.0761 0.0711 0.0751 51,000 +0.01(+13.79%)
Dec 06, 2021 0.0684 0.0704 0.0626 0.0660 106,380 -0.01(-7.30%)
Dec 03, 2021 0.0654 0.0714 0.0654 0.0712 54,520 -0.00(-0.28%)
Dec 02, 2021 0.0740 0.0740 0.0612 0.0714 155,020 +0.01(+8.84%)
Dec 01, 2021 0.0755 0.0755 0.0656 0.0656 33,925 -0.01(-14.47%)
Nov 30, 2021 0.0800 0.0800 0.0680 0.0767 81,700 +0.01(+9.57%)
Nov 29, 2021 0.0756 0.0776 0.0700 0.0700 157,200 +0.00(+2.79%)
Nov 26, 2021 0.0840 0.0840 0.0681 0.0681 19,000 -0.00(-2.30%)
Nov 24, 2021 0.0748 0.0749 0.0697 0.0697 31,500 -0.00(-4.13%)
Nov 23, 2021 0.0826 0.0826 0.0702 0.0727 97,484 -0.00(-3.20%)
Nov 22, 2021 0.0698 0.0800 0.0698 0.0751 75,600 -0.00(-0.40%)
Nov 18, 2021 0.0754 0.0754 0.0754 0 +0.00(+0.27%)
Nov 17, 2021 0.0753 0.0764 0.0635 0.0752 96,700 +0.00(+5.17%)
Nov 16, 2021 0.0830 0.0830 0.0700 0.0715 122,287 -0.01(-13.23%)
Nov 15, 2021 0.0940 0.0940 0.0810 0.0824 100,690 -0.01(-6.26%)
Nov 12, 2021 0.0886 0.0886 0.0816 0.0879 49,933 +0.01(+7.99%)
Nov 11, 2021 0.0891 0.0891 0.0779 0.0814 60,375 -0.00(-5.24%)
Nov 09, 2021 0.0936 0.0936 0.0822 0.0859 4,790 -0.01(-6.32%)
Nov 08, 2021 0.0910 0.0917 0.0783 0.0917 24,773 +0.00(+2.69%)
Nov 05, 2021 0.0803 0.0893 0.0803 0.0893 8,614 +0.00(+4.81%)
Nov 04, 2021 0.0849 0.0852 0.0849 0.0852 11,800 -0.00(-5.23%)
Nov 03, 2021 0.0850 0.0900 0.0802 0.0899 78,801 +0.00(+5.64%)
Nov 02, 2021 0.0827 0.0851 0.0827 0.0851 18,449 +0.00(+0.00%)
Nov 01, 2021 0.0895 0.0927 0.0843 0.0851 103,169 -0.01(-8.20%)
Oct 29, 2021 0.0900 0.0940 0.0850 0.0927 54,450 -0.00(-2.42%)
Oct 28, 2021 0.0854 0.0950 0.0854 0.0950 11,000 +0.00(+0.00%)
Oct 27, 2021 0.0883 0.0985 0.0883 0.0950 104,723 +0.01(+7.59%)
Oct 26, 2021 0.0900 0.0900 0.0877 0.0883 103,505 +0.01(+9.01%)
Oct 25, 2021 0.0843 0.0894 0.0802 0.0810 63,711 +0.00(+5.74%)
Oct 21, 2021 0.0766 0.0766 0.0766 0 +0.00(+0.26%)
Oct 20, 2021 0.0775 0.0775 0.0764 0.0764 19,961 +0.00(+0.26%)
Oct 19, 2021 0.0813 0.0813 0.0762 0.0762 51,240 +0.00(+1.60%)
Oct 18, 2021 0.0767 0.0813 0.0700 0.0750 161,854 -0.00(-0.79%)
Oct 15, 2021 0.0819 0.0848 0.0756 0.0756 16,985 -0.00(-5.50%)
Oct 14, 2021 0.0720 0.0800 0.0720 0.0800 103,100 +0.01(+8.40%)
Oct 13, 2021 0.0630 0.0738 0.0630 0.0738 44,857 +0.01(+7.58%)
Oct 12, 2021 0.0640 0.0689 0.0630 0.0686 117,185 +0.00(+0.88%)
Oct 11, 2021 0.0734 0.0740 0.0680 0.0680 2,525 -0.00(-1.16%)
Oct 08, 2021 0.0688 0.0688 0.0684 0.0688 35,001 +0.01(+14.67%)
Oct 07, 2021 0.0637 0.0681 0.0592 0.0600 76,370 -0.01(-11.37%)
Oct 06, 2021 0.0727 0.0727 0.0670 0.0677 35,000 +0.00(+2.42%)
Oct 05, 2021 0.0600 0.0676 0.0600 0.0661 45,864 +0.00(+3.28%)
Oct 04, 2021 0.0685 0.0685 0.0640 0.0640 532,250 +0.00(+2.40%)
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.