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 (%)
Apr 26, 2013 0.1351 0.1351 0.1351 0 -0.01(-4.18%)
Apr 24, 2013 0.1410 0.1410 0.1410 0.1410 0 -0.02(-12.96%)
Apr 19, 2013 0.1620 0.1620 0.1620 0.1620 0 -0.03(-17.52%)
Apr 08, 2013 0.1964 0.1964 0.1964 0 -0.00(-0.30%)
Apr 05, 2013 0.1970 0.1970 0.1970 0.1970 2,000 -0.00(-1.50%)
Apr 03, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 22, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-6.98%)
Mar 21, 2013 0.2150 0.2150 0.2150 0.2150 2,000 -0.02(-6.52%)
Mar 18, 2013 0.2300 0.2300 0.2300 0 -0.02(-6.69%)
Feb 25, 2013 0.2465 0.2465 0.2465 4,000 -0.00(-0.20%)
Feb 19, 2013 0.2470 0.2470 0.2470 0.2470 0 -0.02(-7.84%)
Feb 14, 2013 0.2680 0.2680 0.2680 0 +0.01(+5.51%)
Feb 11, 2013 0.2540 0.2540 0.2540 0 -0.02(-7.80%)
Feb 04, 2013 0.2755 0.2755 0.2755 0 +0.02(+8.89%)
Jan 28, 2013 0.2530 0.2530 0.2530 0 -0.01(-4.53%)
Jan 24, 2013 0.2650 0.2650 0.2650 0 -0.02(-5.69%)
Jan 23, 2013 0.2810 0.2810 0.2810 0.2810 4,000 +0.04(+17.08%)
Jan 18, 2013 0.2400 0.2400 0.2400 0 +0.01(+6.43%)
Dec 20, 2012 0.2255 0.2255 0.2255 1,000 +0.04(+18.68%)
Dec 19, 2012 0.2130 0.2130 0.1900 0.1900 105,000 +0.00(+0.16%)
Dec 12, 2012 0.1897 0.1897 0.1897 0 -0.10(-34.13%)
Nov 24, 2012 0.2880 0.2880 0.2880 0 +0.00(+0.00%)
Nov 23, 2012 0.2880 0.2880 0.2880 0.2880 3,500 +0.04(+17.55%)
Nov 14, 2012 0.2450 0.2450 0.2450 0.2450 13,000 -0.02(-8.58%)
Nov 12, 2012 0.2680 0.2680 0.2680 0 -0.01(-4.29%)
Nov 09, 2012 0.2700 0.2800 0.2700 0.2800 26,500 -0.02(-6.67%)
Nov 08, 2012 0.3000 0.3000 0.3000 0.3000 4,500 +0.01(+2.70%)
Nov 06, 2012 0.2921 0.2921 0.2921 0 -0.01(-2.96%)
Nov 05, 2012 0.3070 0.3070 0.3010 0.3010 22,000 -0.06(-15.92%)
Oct 23, 2012 0.3580 0.3580 0.3580 0 -0.04(-10.16%)
Oct 16, 2012 0.3985 0.3985 0.3985 0.3985 0 +0.01(+3.37%)
Oct 12, 2012 0.3855 0.3855 0.3855 0 +0.01(+1.98%)
Oct 11, 2012 0.3780 0.3780 0.3780 0.3780 16,500 -0.02(-5.22%)
Oct 10, 2012 0.4090 0.4090 0.3988 0.3988 4,700 -0.01(-1.53%)
Oct 09, 2012 0.4050 0.4050 0.4050 0.4050 3,000 +0.01(+1.50%)
Oct 02, 2012 0.3990 0.3990 0.3990 0 -0.01(-2.21%)
Oct 01, 2012 0.4105 0.4105 0.4080 0.4080 4,300 +0.00(+0.25%)
Sep 28, 2012 0.4070 0.4070 0.4070 0.4070 6,000 +0.00(+0.62%)
Sep 27, 2012 0.4020 0.4045 0.4020 0.4045 9,200 +0.02(+6.45%)
Sep 25, 2012 0.3800 0.3800 0.3800 3,200 -0.11(-21.97%)
Sep 21, 2012 0.4870 0.4870 0.4870 1,400 +0.03(+6.80%)
Sep 20, 2012 0.4560 0.4560 0.4560 0.4560 2,500 +0.03(+6.54%)
Sep 17, 2012 0.4280 0.4280 0.4280 5,000 +0.02(+4.39%)
Sep 14, 2012 0.4190 0.4200 0.4100 0.4100 83,500 +0.00(+0.00%)
Sep 12, 2012 0.4100 0.4100 0.4100 1,000 +0.00(+0.74%)
Sep 11, 2012 0.4070 0.4070 0.4070 0.4070 3,500 -0.04(-8.54%)
Sep 10, 2012 0.4450 0.4450 0.4450 0.4450 26,000 +0.00(+0.00%)
Sep 07, 2012 0.4200 0.4450 0.4170 0.4450 28,650 +0.05(+12.94%)
Sep 05, 2012 0.3940 0.3940 0.3940 0 +0.03(+9.57%)
Aug 30, 2012 0.3596 0.3596 0.3596 500 -0.07(-16.18%)
Aug 28, 2012 0.4290 0.4290 0.4290 500 -0.01(-1.38%)
Aug 27, 2012 0.4831 0.4850 0.4350 0.4350 20,025 -0.03(-7.25%)
Aug 24, 2012 0.4790 0.4790 0.4690 0.4690 34,500 +0.01(+1.96%)
Aug 23, 2012 0.4500 0.4600 0.4500 0.4600 50,000 +0.01(+2.45%)
Aug 22, 2012 0.4643 0.4740 0.4490 0.4490 22,250 -0.06(-12.30%)
Aug 21, 2012 0.6040 0.6040 0.5120 0.5120 3,000 +0.05(+11.06%)
Aug 20, 2012 0.4400 0.4710 0.4400 0.4610 39,100 +0.03(+7.21%)
Aug 17, 2012 0.4100 0.4300 0.4100 0.4300 5,500 +0.12(+39.16%)
Jun 14, 2012 0.3090 0.3090 0.3090 0 +0.00(+0.32%)
Jun 13, 2012 0.3080 0.3080 0.3000 0.3080 18,500 -0.09(-23.00%)
Jun 02, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 01, 2012 0.4290 0.4300 0.4000 0.4000 20,000 -0.03(-6.54%)
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.