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 29, 2022 0.0530 0 +0.00(+3.92%)
Dec 28, 2022 0.0509 0.0510 0.0509 0.0510 19,580 +0.00(+6.47%)
Dec 27, 2022 0.0563 0.0563 0.0424 0.0479 189,084 -0.00(-8.76%)
Dec 23, 2022 0.0525 0.0525 0.0525 0.0525 10,000 +0.00(+2.94%)
Dec 22, 2022 0.0500 0.0510 0.0500 0.0510 9,086 -0.00(-3.77%)
Dec 20, 2022 0.0530 0 -0.00(-1.67%)
Dec 19, 2022 0.0430 0.0539 0.0430 0.0539 7,000 -0.00(-1.64%)
Dec 16, 2022 0.0551 0.0551 0.0548 0.0548 39,520 +0.00(+6.82%)
Dec 15, 2022 0.0513 0.0513 0.0513 0.0513 19,000 +0.00(+0.59%)
Dec 14, 2022 0.0510 0.0510 0.0510 0.0510 1,700 -0.00(-7.44%)
Dec 13, 2022 0.0559 0.0559 0.0551 0.0551 33,000 +0.00(+0.36%)
Dec 12, 2022 0.0580 0.0590 0.0530 0.0549 173,999 +0.00(+3.58%)
Dec 09, 2022 0.0555 0.0555 0.0530 0.0530 4,110 -0.00(-1.12%)
Dec 07, 2022 0.0536 0 -0.00(-7.59%)
Dec 06, 2022 0.0511 0.0580 0.0511 0.0580 22,000 +0.00(+6.23%)
Dec 05, 2022 0.0514 0.0546 0.0514 0.0546 4,000 +0.00(+2.44%)
Dec 02, 2022 0.0537 0.0537 0.0533 0.0533 2,400 -0.00(-5.33%)
Dec 01, 2022 0.0520 0.0583 0.0520 0.0563 84,000 +0.00(+8.27%)
Nov 30, 2022 0.0520 0.0520 0.0520 0.0520 20,000 -0.00(-2.07%)
Nov 29, 2022 0.0535 0.0535 0.0531 0.0531 68,031 -0.00(-6.84%)
Nov 28, 2022 0.0600 0.0600 0.0570 0.0570 71,000 +0.00(+1.60%)
Nov 23, 2022 0.0561 0 -0.00(-1.92%)
Nov 22, 2022 0.0520 0.0572 0.0520 0.0572 46,000 +0.00(+6.72%)
Nov 21, 2022 0.0567 0.0572 0.0536 0.0536 37,032 +0.00(+1.13%)
Nov 17, 2022 0.0530 0 -0.00(-4.68%)
Nov 15, 2022 0.0556 0 -0.00(-5.44%)
Nov 14, 2022 0.0526 0.0588 0.0526 0.0588 82,252 -0.00(-2.16%)
Nov 11, 2022 0.0700 0.0700 0.0601 0.0601 76,640 -0.00(-2.75%)
Nov 10, 2022 0.0617 0.0619 0.0600 0.0618 140,000 +0.01(+12.36%)
Nov 09, 2022 0.0550 0.0550 0.0550 0.0550 31,500 -0.00(-0.54%)
Nov 08, 2022 0.0491 0.0562 0.0491 0.0553 137,968 -0.00(-2.30%)
Nov 07, 2022 0.0566 0.0566 0.0566 0.0566 5,010 +0.00(+8.02%)
Nov 04, 2022 0.0493 0.0524 0.0485 0.0524 57,150 +0.00(+8.26%)
Nov 03, 2022 0.0401 0.0484 0.0401 0.0484 9,836 +0.00(+1.89%)
Nov 02, 2022 0.0459 0.0475 0.0436 0.0475 50,001 +0.00(+0.00%)
Nov 01, 2022 0.0427 0.0475 0.0427 0.0475 5,655 -0.00(-0.42%)
Oct 31, 2022 0.0459 0.0483 0.0459 0.0477 63,000 +0.01(+12.24%)
Oct 28, 2022 0.0436 0.0441 0.0425 0.0425 46,004 -0.00(-6.59%)
Oct 27, 2022 0.0455 0.0455 0.0455 0.0455 20,000 +0.00(+9.90%)
Oct 26, 2022 0.0448 0.0448 0.0403 0.0414 170,014 +0.00(+13.74%)
Oct 24, 2022 0.0364 1 -0.01(-18.39%)
Oct 21, 2022 0.0444 0.0446 0.0400 0.0446 57,001 +0.00(+11.50%)
Oct 20, 2022 0.0442 0.0442 0.0400 0.0400 27,735 +0.00(+0.25%)
Oct 19, 2022 0.0446 0.0446 0.0399 0.0399 115,335 -0.00(-9.73%)
Oct 18, 2022 0.0434 0.0442 0.0434 0.0442 10,000 -0.00(-0.45%)
Oct 17, 2022 0.0410 0.0444 0.0410 0.0444 103,510 +0.00(+3.26%)
Oct 14, 2022 0.0439 0.0439 0.0430 0.0430 51,161 +0.00(+0.70%)
Oct 13, 2022 0.0422 0.0427 0.0422 0.0427 71,180 -0.00(-3.17%)
Oct 12, 2022 0.0441 0.0441 0.0441 0.0441 6,000 -0.00(-0.23%)
Oct 11, 2022 0.0420 0.0442 0.0397 0.0442 75,608 +0.00(+6.76%)
Oct 10, 2022 0.0414 0.0414 0.0414 0.0414 500 -0.00(-4.17%)
Oct 07, 2022 0.0450 0.0450 0.0420 0.0432 205,428 -0.00(-4.00%)
Oct 06, 2022 0.0460 0.0490 0.0439 0.0450 61,041 -0.00(-1.10%)
Oct 05, 2022 0.0439 0.0455 0.0432 0.0455 70,015 -0.00(-2.36%)
Oct 04, 2022 0.0489 0.0489 0.0452 0.0466 26,000 -0.00(-3.72%)
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.