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 21, 2016 0.1032 0.1032 0.1032 0 -0.01(-12.02%)
Apr 20, 2016 0.1190 0.1190 0.1173 0.1173 8,000 -0.00(-0.85%)
Apr 18, 2016 0.1183 0.1183 0.1183 0 +0.01(+11.29%)
Apr 14, 2016 0.1063 0.1063 0.1063 0 -0.01(-9.92%)
Apr 12, 2016 0.1180 0.1180 0.1180 0 +0.00(+0.43%)
Apr 11, 2016 0.1174 0.1175 0.1174 0.1175 13,700 +0.02(+20.64%)
Apr 08, 2016 0.0974 0.0974 0.0974 0.0974 10,000 +0.01(+9.93%)
Apr 07, 2016 0.0825 0.1038 0.0825 0.0886 116,200 -0.00(-0.45%)
Apr 06, 2016 0.0890 0.0890 0.0890 0.0890 5,000 +0.02(+27.14%)
Apr 05, 2016 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-14.32%)
Mar 31, 2016 0.0817 0.0817 0.0817 0 -0.02(-16.38%)
Mar 30, 2016 0.0977 0.0977 0.0977 0.0977 30,000 -0.00(-2.30%)
Mar 23, 2016 0.1000 0.1000 0.1000 0 +0.01(+12.36%)
Mar 16, 2016 0.0890 0.0890 0.0890 0 +0.01(+20.27%)
Mar 14, 2016 0.0740 0.0740 0.0740 0 -0.01(-11.59%)
Mar 11, 2016 0.0938 0.0938 0.0837 0.0837 2,000 +0.00(+5.95%)
Mar 08, 2016 0.0790 0.0790 0.0790 0 +0.01(+20.98%)
Mar 02, 2016 0.0653 0.0653 0.0653 0 -0.01(-10.06%)
Feb 29, 2016 0.0726 0.0726 0.0726 0 +0.02(+27.37%)
Feb 22, 2016 0.0570 0.0570 0.0570 0 +0.00(+1.60%)
Feb 16, 2016 0.0561 0.0561 0.0561 0 -0.00(-3.94%)
Feb 12, 2016 0.0584 0.0584 0.0584 0 +0.01(+20.16%)
Feb 11, 2016 0.0486 0.0486 0.0486 0.0486 7,300 -0.02(-25.12%)
Feb 04, 2016 0.0649 0.0649 0.0649 0 +0.01(+26.51%)
Feb 03, 2016 0.0513 0.0513 0.0513 0.0513 20,000 +0.00(+6.21%)
Jan 28, 2016 0.0483 0.0483 0.0483 0 -0.01(-18.96%)
Jan 22, 2016 0.0596 0.0596 0.0596 0 +0.01(+13.52%)
Jan 19, 2016 0.0525 0.0525 0.0525 0 +0.01(+22.09%)
Jan 13, 2016 0.0430 0.0430 0.0430 0 -0.02(-26.12%)
Jan 06, 2016 0.0582 0.0582 0.0582 0 -0.00(-6.58%)
Jan 04, 2016 0.0623 0.0623 0.0623 0 -0.01(-10.74%)
Dec 30, 2015 0.0698 0.0698 0.0698 0 +0.01(+15.18%)
Dec 23, 2015 0.0606 0.0606 0.0606 0 +0.00(+0.50%)
Dec 17, 2015 0.0603 0.0603 0.0603 0 -0.00(-0.33%)
Dec 01, 2015 0.0605 0.0605 0.0605 0 -0.00(-4.42%)
Nov 06, 2015 0.0633 0.0633 0.0633 0 -0.02(-26.48%)
Oct 27, 2015 0.0861 0.0861 0.0861 0 +0.02(+32.87%)
Oct 15, 2015 0.0648 0.0648 0.0648 0 +0.01(+10.96%)
Oct 08, 2015 0.0584 0.0584 0.0584 0 +0.01(+15.85%)
Sep 30, 2015 0.0504 0.0504 0.0504 0 -0.03(-35.46%)
Sep 25, 2015 0.0781 0.0781 0.0781 0 +0.00(+0.26%)
Sep 22, 2015 0.0779 0.0779 0.0779 0 +0.01(+9.72%)
Sep 10, 2015 0.0710 0.0710 0.0710 0 -0.00(-4.05%)
Sep 09, 2015 0.0740 0.0740 0.0740 0.0740 3,275 -0.00(-3.65%)
Sep 04, 2015 0.0768 0.0768 0.0768 0 +0.01(+10.49%)
Sep 02, 2015 0.0695 0.0695 0.0695 0 +0.01(+13.03%)
Aug 26, 2015 0.0615 0.0615 0.0615 0 -0.01(-18.00%)
Aug 06, 2015 0.0750 0.0750 0.0750 0 +0.01(+7.30%)
Aug 05, 2015 0.0660 0.0699 0.0584 0.0699 16,000 +0.00(+5.91%)
Jul 30, 2015 0.0660 0.0660 0.0660 0 +0.00(+5.94%)
Jul 27, 2015 0.0623 0.0623 0.0623 0 -0.03(-29.76%)
Jul 13, 2015 0.0887 0.0887 0.0887 0 -0.00(-4.62%)
Jul 02, 2015 0.0930 0.0930 0.0930 0 -0.00(-3.02%)
Jun 12, 2015 0.0959 0.0959 0.0959 0 +0.01(+5.50%)
Jun 11, 2015 0.0990 0.0990 0.0909 0.0909 20,000 -0.02(-17.36%)
Jun 04, 2015 0.1100 0.1100 0.1100 0 +0.00(+1.85%)
Jun 03, 2015 0.1080 0.1080 0.1080 0.1080 1,000 -0.01(-6.01%)
May 29, 2015 0.1149 0.1149 0.1149 0 +0.01(+7.38%)
May 28, 2015 0.1068 0.1070 0.1068 0.1070 5,500 +0.01(+7.00%)
May 22, 2015 0.1000 0.1000 0.1000 0 -0.03(-22.96%)
May 19, 2015 0.1298 0.1298 0.1298 0 +0.01(+10.94%)
May 12, 2015 0.1170 0.1170 0.1170 0 -0.01(-7.87%)
May 11, 2015 0.1188 0.1270 0.1188 0.1270 11,500 +0.01(+6.72%)
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.