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, 2023 0.0411 0.0481 0.0411 0.0451 86,500 -0.00(-6.82%)
Feb 27, 2023 0.0495 0.0495 0.0471 0.0484 50,559 +0.00(+0.83%)
Feb 24, 2023 0.0466 0.0480 0.0466 0.0480 20,000 -0.00(-8.75%)
Feb 23, 2023 0.0520 0.0526 0.0479 0.0526 416,300 -0.00(-1.31%)
Feb 22, 2023 0.0535 0.0535 0.0533 0.0533 46,800 -0.00(-4.65%)
Feb 21, 2023 0.0535 0.0561 0.0515 0.0559 80,200 +0.00(+7.92%)
Feb 17, 2023 0.0518 0.0518 0.0518 0.0518 400 +0.00(+0.58%)
Feb 16, 2023 0.0515 0.0515 0.0515 0.0515 4,060 -0.00(-1.53%)
Feb 15, 2023 0.0565 0.0589 0.0514 0.0523 359,220 -0.00(-6.44%)
Feb 14, 2023 0.0554 0.0568 0.0500 0.0559 184,500 -0.01(-10.56%)
Feb 13, 2023 0.0625 0.0636 0.0625 0.0625 57,000 +0.00(+0.00%)
Feb 10, 2023 0.0625 0.0625 0.0625 0.0625 31,003 +0.00(+0.48%)
Feb 09, 2023 0.0641 0.0641 0.0622 0.0622 10,100 -0.00(-2.81%)
Feb 08, 2023 0.0660 0.0660 0.0640 0.0640 25,150 -0.00(-1.69%)
Feb 07, 2023 0.0636 0.0651 0.0636 0.0651 15,250 +0.00(+2.52%)
Feb 06, 2023 0.0601 0.0638 0.0588 0.0635 142,977 -0.00(-3.05%)
Feb 02, 2023 0.0655 1,000 +0.00(+1.87%)
Feb 01, 2023 0.0643 0.0643 0.0594 0.0643 39,060 +0.01(+15.44%)
Jan 31, 2023 0.0541 0.0581 0.0541 0.0557 89,301 -0.00(-4.30%)
Jan 30, 2023 0.0610 0.0610 0.0582 0.0582 210,540 -0.00(-5.98%)
Jan 27, 2023 0.0682 0.0682 0.0601 0.0619 82,750 -0.00(-6.50%)
Jan 26, 2023 0.0662 0.0662 0.0662 0.0662 1,200 +0.00(+6.77%)
Jan 25, 2023 0.0730 0.0730 0.0620 0.0620 3,600 -0.00(-1.12%)
Jan 23, 2023 0.0627 0 +0.00(+3.64%)
Jan 20, 2023 0.0630 0.0630 0.0605 0.0605 125,200 +0.00(+3.42%)
Jan 19, 2023 0.0525 0.0630 0.0525 0.0585 128,554 -0.00(-2.17%)
Jan 18, 2023 0.0598 0.0598 0.0598 0.0598 5,000 -0.00(-4.32%)
Jan 17, 2023 0.0600 0.0625 0.0600 0.0625 49,000 +0.00(+4.17%)
Jan 13, 2023 0.0615 0.0650 0.0583 0.0600 122,802 +0.00(+8.11%)
Jan 12, 2023 0.0555 0.0555 0.0555 0.0555 500 -0.00(-7.50%)
Jan 11, 2023 0.0583 0.0601 0.0547 0.0600 16,555 +0.00(+8.11%)
Jan 10, 2023 0.0601 0.0601 0.0555 0.0555 85,000 -0.00(-7.50%)
Jan 09, 2023 0.0578 0.0600 0.0578 0.0600 6,040 +0.01(+11.32%)
Jan 06, 2023 0.0535 0.0539 0.0514 0.0539 83,094 +0.00(+1.13%)
Jan 05, 2023 0.0504 0.0533 0.0480 0.0533 111,500 +0.01(+12.21%)
Jan 04, 2023 0.0505 0.0589 0.0475 0.0475 66,400 -0.01(-18.80%)
Jan 03, 2023 0.0585 0.0585 0.0585 0.0585 1,000 +0.01(+10.38%)
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%)
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.