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 28, 2015 0.1250 0.1250 0.1250 0 +0.02(+21.36%)
Apr 27, 2015 0.1083 0.1083 0.1030 0.1030 10,700 -0.02(-16.94%)
Apr 24, 2015 0.1240 0.1240 0.1240 0.1240 5,000 +0.01(+13.45%)
Apr 20, 2015 0.1093 0.1093 0.1093 0 +0.01(+10.29%)
Apr 14, 2015 0.0991 0.0991 0.0991 0 -0.00(-2.84%)
Apr 13, 2015 0.1030 0.1030 0.1020 0.1020 9,300 +0.00(+3.03%)
Apr 10, 2015 0.0984 0.0990 0.0983 0.0990 41,200 -0.00(-1.00%)
Apr 08, 2015 0.1000 0.1000 0.1000 0 -0.01(-10.71%)
Apr 02, 2015 0.1120 0.1120 0.1120 0 +0.01(+4.67%)
Apr 01, 2015 0.1070 0.1070 0.1070 0.1070 7,750 +0.00(+3.88%)
Mar 27, 2015 0.1030 0.1030 0.1030 0 -0.01(-5.50%)
Mar 13, 2015 0.1090 0.1090 0.1090 0 -0.04(-25.85%)
Mar 10, 2015 0.1470 0.1470 0.1470 0 -0.00(-2.65%)
Mar 09, 2015 0.1470 0.1510 0.1470 0.1510 10,000 +0.01(+5.59%)
Mar 06, 2015 0.1550 0.1550 0.1378 0.1430 36,500 -0.01(-3.38%)
Mar 05, 2015 0.1394 0.1480 0.1394 0.1480 21,000 -0.00(-2.63%)
Mar 04, 2015 0.1520 0.1520 0.1520 0.1520 1,000 -0.01(-6.52%)
Mar 02, 2015 0.1626 0.1626 0.1626 0 +0.02(+16.98%)
Feb 26, 2015 0.1390 0.1390 0.1390 0 +0.02(+15.83%)
Feb 23, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 11, 2015 0.1250 0.1250 0.1250 0 +0.01(+5.04%)
Feb 06, 2015 0.1190 0.1190 0.1190 0 -0.01(-6.74%)
Jan 28, 2015 0.1280 0.1280 0.1276 0.1276 7,500 -0.02(-11.33%)
Jan 23, 2015 0.1439 0.1439 0.1439 0 -0.00(-3.16%)
Jan 22, 2015 0.1325 0.1486 0.1325 0.1486 32,000 +0.02(+12.58%)
Jan 20, 2015 0.1320 0.1320 0.1320 0 -0.01(-3.65%)
Jan 16, 2015 0.1370 0.1370 0.1370 0 +0.01(+9.60%)
Jan 15, 2015 0.1290 0.1290 0.1250 0.1250 6,500 -0.00(-3.10%)
Jan 14, 2015 0.1140 0.1290 0.1140 0.1290 19,916 -0.01(-8.83%)
Jan 12, 2015 0.1415 0.1415 0.1415 0 -0.00(-0.49%)
Jan 09, 2015 0.1380 0.1422 0.1300 0.1422 23,500 +0.02(+16.56%)
Jan 08, 2015 0.1511 0.1595 0.1220 0.1220 42,500 -0.00(-3.17%)
Jan 06, 2015 0.1260 0.1260 0.1260 0 -0.00(-3.60%)
Jan 05, 2015 0.1218 0.1307 0.1218 0.1307 4,240 +0.01(+6.69%)
Jan 02, 2015 0.1183 0.1226 0.1183 0.1225 30,000 -0.00(-1.21%)
Dec 31, 2014 0.1240 0.1240 0.1240 0 +0.00(+3.85%)
Dec 30, 2014 0.1194 0.1194 0.1194 0.1194 4,200 +0.00(+0.17%)
Dec 29, 2014 0.1192 0.1192 0.1192 0.1192 2,500 +0.02(+19.20%)
Dec 22, 2014 0.1000 0.1000 0.1000 0 +0.00(+2.04%)
Dec 18, 2014 0.0980 0.0980 0.0980 0 -0.03(-23.20%)
Dec 17, 2014 0.1276 0.1276 0.1276 0.1276 35,500 -0.01(-5.55%)
Dec 10, 2014 0.1351 0.1351 0.1351 0 +0.00(+0.67%)
Dec 09, 2014 0.1480 0.1480 0.1342 0.1342 6,250 -0.02(-14.03%)
Dec 05, 2014 0.1561 0.1561 0.1561 0 +0.02(+17.37%)
Dec 02, 2014 0.1330 0.1330 0.1330 0 -0.00(-2.56%)
Nov 25, 2014 0.1365 0.1365 0.1365 0 +0.01(+9.20%)
Nov 18, 2014 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Nov 17, 2014 0.1450 0.1450 0.1450 0.1450 18,527 +0.04(+36.15%)
Nov 05, 2014 0.1065 0.1065 0.1065 0 -0.01(-4.91%)
Nov 04, 2014 0.1120 0.1120 0.1120 0.1120 3,000 +0.01(+4.67%)
Oct 31, 2014 0.1070 0.1070 0.1070 0 -0.03(-19.55%)
Oct 30, 2014 0.1330 0.1330 0.1330 0.1330 1,000 -0.01(-8.90%)
Oct 24, 2014 0.1460 0.1460 0.1460 0 -0.02(-10.43%)
Oct 21, 2014 0.1630 0.1630 0.1630 0 +0.01(+8.67%)
Oct 17, 2014 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-3.23%)
Oct 16, 2014 0.1550 0.1550 0.1550 0.1550 6,000 +0.01(+8.54%)
Oct 15, 2014 0.1490 0.1490 0.1428 0.1428 2,000 -0.00(-0.76%)
Oct 14, 2014 0.1439 0.1439 0.1439 0.1439 2,500 -0.00(-0.28%)
Oct 10, 2014 0.1443 0.1443 0.1443 0 -0.01(-8.09%)
Oct 09, 2014 0.1560 0.1570 0.1560 0.1570 15,000 -0.01(-7.10%)
Oct 01, 2014 0.1690 0.1690 0.1690 0 +0.00(+0.60%)
Sep 30, 2014 0.1740 0.1750 0.1480 0.1680 44,300 -0.03(-16.42%)
Sep 29, 2014 0.1960 0.2010 0.1960 0.2010 10,000 +0.03(+17.13%)
Sep 25, 2014 0.1716 0.1716 0.1716 0 +0.01(+3.37%)
Sep 24, 2014 0.1670 0.1670 0.1660 0.1660 12,000 -0.02(-8.79%)
Sep 23, 2014 0.2300 0.2300 0.1820 0.1820 5,800 -0.05(-20.87%)
Sep 22, 2014 0.1920 0.2300 0.1920 0.2300 12,000 +0.05(+25.96%)
Sep 19, 2014 0.1826 0.1826 0.1826 0.1826 10,000 +0.00(+1.44%)
Sep 11, 2014 0.1800 0.1800 0.1800 0 +0.00(+1.01%)
Sep 10, 2014 0.1782 0.1782 0.1782 0.1782 10,000 -0.01(-3.68%)
Sep 04, 2014 0.1850 0.1850 0.1850 0 +0.02(+12.80%)
Aug 27, 2014 0.1640 0.1640 0.1640 0 +0.01(+7.89%)
Aug 19, 2014 0.1520 0.1520 0.1520 0 +0.01(+4.11%)
Aug 15, 2014 0.1460 0.1460 0.1460 0 -0.03(-17.51%)
Aug 13, 2014 0.1770 0.1770 0.1770 0 -0.00(-0.56%)
Jul 31, 2014 0.1780 0.1780 0.1780 0 +0.01(+5.20%)
Jul 28, 2014 0.1692 0.1692 0.1692 0 +0.01(+9.16%)
Jul 25, 2014 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Jul 23, 2014 0.1600 0.1600 0.1600 0.1600 6,800 -0.02(-11.11%)
Jul 16, 2014 0.1800 0.1800 0.1800 0 +0.03(+19.21%)
Jul 10, 2014 0.1510 0.1510 0.1510 0 -0.03(-14.64%)
Jul 02, 2014 0.1769 0.1769 0.1769 0 -0.01(-6.89%)
Jun 20, 2014 0.1900 0.1900 0.1900 0 +0.01(+6.74%)
Jun 13, 2014 0.1780 0.1780 0.1780 0 +0.01(+2.89%)
Jun 12, 2014 0.1670 0.1730 0.1670 0.1730 22,000 +0.02(+15.33%)
Jun 10, 2014 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 05, 2014 0.1550 0.1550 0.1550 0.1550 0 -0.02(-10.92%)
May 28, 2014 0.1740 0.1740 0.1740 0.1740 0 +0.03(+19.18%)
May 21, 2014 0.1460 0.1460 0.1460 0 -0.03(-16.57%)
May 16, 2014 0.1750 0.1750 0.1750 0.1750 0 -0.00(-1.69%)
May 15, 2014 0.1780 0.1780 0.1780 0.1780 23,500 -0.01(-3.78%)
May 06, 2014 0.1850 0.1850 0.1850 0 -0.01(-7.04%)
May 02, 2014 0.1990 0.1990 0.1990 0.1990 0 +0.00(+2.05%)
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.