Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (OP: PREIF )

0.0446 +0.0048 (+12.06%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 23, 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 (%)
Feb 27, 2019 0.0880 0.0880 0.0880 0 -0.02(-15.30%)
Feb 25, 2019 0.1039 0.1039 0.1039 0 +0.01(+11.72%)
Feb 21, 2019 0.0930 0.0930 0.0930 0 +0.00(+3.33%)
Feb 20, 2019 0.1000 0.1000 0.0900 0.0900 20,000 -0.00(-3.23%)
Feb 19, 2019 0.0847 0.0930 0.0771 0.0930 60,500 +0.01(+16.25%)
Feb 15, 2019 0.0887 0.0887 0.0800 0.0800 36,500 +0.00(+0.00%)
Feb 14, 2019 0.0714 0.0800 0.0714 0.0800 34,000 +0.01(+12.04%)
Feb 13, 2019 0.0880 0.0880 0.0714 0.0714 10,500 -0.02(-19.59%)
Feb 12, 2019 0.0784 0.0888 0.0650 0.0888 14,000 +0.01(+11.00%)
Feb 11, 2019 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-9.81%)
Feb 05, 2019 0.0887 0.0887 0.0887 0 +0.01(+13.72%)
Feb 04, 2019 0.0780 0.0780 0.0780 0.0780 6,000 -0.00(-2.50%)
Jan 31, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2019 0.0760 0.0800 0.0700 0.0800 31,000 -0.01(-12.09%)
Jan 29, 2019 0.0924 0.0924 0.0910 0.0910 11,800 +0.00(+1.11%)
Jan 28, 2019 0.0780 0.0900 0.0780 0.0900 10,000 +0.01(+9.76%)
Jan 25, 2019 0.0975 0.1000 0.0781 0.0820 101,400 -0.02(-22.64%)
Jan 24, 2019 0.0975 0.1060 0.0975 0.1060 7,000 +0.00(+1.92%)
Jan 22, 2019 0.1040 0.1040 0.1040 0 -0.00(-3.70%)
Jan 17, 2019 0.1080 0.1080 0.1080 0 -0.00(-0.92%)
Jan 16, 2019 0.1090 0.1090 0.1090 0.1090 2,000 +0.01(+9.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-0.99%)
Jan 11, 2019 0.1010 0.1010 0.1010 0 -0.00(-1.37%)
Jan 09, 2019 0.1024 0.1024 0.1024 0 -0.00(-0.58%)
Jan 08, 2019 0.0800 0.1030 0.0800 0.1030 55,000 +0.01(+14.44%)
Jan 07, 2019 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+5.88%)
Jan 02, 2019 0.0850 0.0850 0.0850 0 -0.00(-2.30%)
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%)
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.