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 28, 2022 0.0951 0.0989 0.0929 0.0948 15,550 +0.00(+0.00%)
Feb 25, 2022 0.0995 0.0990 0.0922 0.0948 22,415 +0.00(+0.21%)
Feb 24, 2022 0.0949 0.0986 0.0937 0.0946 12,103 +0.00(+0.42%)
Feb 23, 2022 0.0969 0.0987 0.0935 0.0942 23,100 -0.00(-4.75%)
Feb 22, 2022 0.0933 0.0989 0.0930 0.0989 16,011 +0.01(+9.28%)
Feb 18, 2022 0.0905 0 -0.01(-9.50%)
Feb 17, 2022 0.1000 0.1000 0.0997 0.1000 34,800 +0.01(+8.81%)
Feb 16, 2022 0.0957 0.0957 0.0907 0.0919 144,996 -0.01(-7.17%)
Feb 15, 2022 0.0920 0.0990 0.0920 0.0990 39,996 +0.00(+4.21%)
Feb 14, 2022 0.0910 0.0950 0.0910 0.0950 11,453 +0.00(+1.39%)
Feb 11, 2022 0.0941 0.0941 0.0905 0.0937 37,169 -0.00(-0.64%)
Feb 10, 2022 0.0935 0.0950 0.0890 0.0943 126,036 -0.00(-0.74%)
Feb 08, 2022 0.0950 6 -0.00(-1.55%)
Feb 07, 2022 0.0965 0.0965 0.0950 0.0965 10,593 -0.00(-2.33%)
Feb 04, 2022 0.0770 0.1019 0.0770 0.0988 68,770 +0.00(+4.00%)
Feb 03, 2022 0.0999 0.0999 0.0950 0.0950 13,610 -0.01(-5.00%)
Feb 02, 2022 0.1000 0.1040 0.1000 0.1000 6,000 +0.01(+5.26%)
Feb 01, 2022 0.0932 0.0950 0.0932 0.0950 22,552 +0.00(+5.09%)
Jan 31, 2022 0.0904 0.0967 0.0904 0.0904 78,520 +0.00(+0.44%)
Jan 28, 2022 0.0997 0.0997 0.0900 0.0900 15,985 -0.01(-5.76%)
Jan 27, 2022 0.0955 0.0955 0.0955 0.0955 2,167 -0.00(-4.12%)
Jan 26, 2022 0.1045 0.1045 0.0960 0.0996 5,776 +0.01(+7.10%)
Jan 25, 2022 0.0909 0.0989 0.0900 0.0930 38,521 -0.01(-8.64%)
Jan 24, 2022 0.0900 0.1180 0.0900 0.1018 36,134 -0.00(-1.55%)
Jan 21, 2022 0.1129 0.1270 0.1029 0.1034 195,454 -0.02(-13.18%)
Jan 20, 2022 0.1220 0.1220 0.1100 0.1191 59,638 +0.01(+6.82%)
Jan 19, 2022 0.1030 0.1115 0.1025 0.1115 244,546 +0.00(+4.01%)
Jan 18, 2022 0.1025 0.1190 0.1025 0.1072 57,947 +0.00(+1.71%)
Jan 14, 2022 0.1054 0 -0.00(-3.83%)
Jan 13, 2022 0.1075 0.1098 0.1025 0.1096 48,884 -0.00(-1.70%)
Jan 12, 2022 0.1115 0.1115 0.1050 0.1115 215,661 +0.00(+3.43%)
Jan 11, 2022 0.1074 0.1120 0.1041 0.1078 83,050 -0.00(-0.09%)
Jan 10, 2022 0.1050 0.1079 0.0980 0.1079 77,866 +0.01(+6.31%)
Jan 07, 2022 0.0847 0.1049 0.0847 0.1015 127,652 +0.01(+8.67%)
Jan 06, 2022 0.1130 0.1130 0.0875 0.0934 151,358 -0.01(-7.89%)
Jan 05, 2022 0.1130 0.1130 0.0981 0.1014 551,615 -0.01(-5.59%)
Jan 04, 2022 0.0915 0.1127 0.0848 0.1074 530,580 +0.02(+23.59%)
Jan 03, 2022 0.0869 0.0869 0.0869 0.0869 1,565 +0.01(+10.98%)
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%)
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.