Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (OP: PREIF )

0.0396 -0.0050 (-11.21%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 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, 2017 0.0988 0.0988 0.0988 0 +0.01(+8.57%)
Apr 13, 2017 0.0910 0.0910 0.0910 0 +0.01(+16.67%)
Apr 05, 2017 0.0780 0.0780 0.0780 0 -0.01(-13.14%)
Apr 04, 2017 0.0898 0.0898 0.0898 0.0898 7,500 -0.00(-0.11%)
Apr 03, 2017 0.0899 0.0899 0.0899 0.0899 2,500 -0.01(-5.37%)
Mar 31, 2017 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.96%)
Mar 30, 2017 0.0810 0.0941 0.0810 0.0941 63,120 +0.00(+3.98%)
Mar 27, 2017 0.0905 0.0905 0.0905 0 +0.01(+8.38%)
Mar 24, 2017 0.0835 0.0835 0.0835 0.0835 9,090 +0.00(+1.58%)
Mar 23, 2017 0.0822 0.0822 0.0822 0.0822 1,000 -0.00(-4.31%)
Mar 15, 2017 0.0859 0.0859 0.0859 0 -0.01(-13.23%)
Mar 14, 2017 0.0990 0.0990 0.0990 0.0990 500 +0.00(+4.21%)
Mar 09, 2017 0.0950 0.0950 0.0950 0 -0.00(-3.26%)
Mar 07, 2017 0.0982 0.0982 0.0982 0 +0.01(+12.87%)
Mar 02, 2017 0.0870 0.0870 0.0870 0 -0.02(-15.12%)
Feb 27, 2017 0.1025 0.1025 0.1025 0 +0.00(+3.02%)
Feb 24, 2017 0.0995 0.0995 0.0995 0.0995 5,000 +0.01(+8.98%)
Feb 23, 2017 0.0913 0.0994 0.0913 0.0913 38,000 -0.01(-10.49%)
Feb 17, 2017 0.1020 0.1020 0.1020 0 -0.00(-3.50%)
Feb 15, 2017 0.1057 0.1057 0.1057 0 +0.00(+0.67%)
Feb 13, 2017 0.1050 0.1050 0.1050 0 +0.02(+25.30%)
Feb 10, 2017 0.0838 0.0838 0.0838 0.0838 1,000 +0.00(+0.12%)
Feb 09, 2017 0.0837 0.0837 0.0837 0.0837 2,005 -0.01(-14.50%)
Feb 07, 2017 0.0979 0.0979 0.0979 0 +0.01(+8.78%)
Feb 06, 2017 0.0900 0.0900 0.0900 0.0900 1,500 -0.00(-4.96%)
Feb 02, 2017 0.0947 0.0947 0.0947 0 -0.00(-1.04%)
Feb 01, 2017 0.0853 0.0957 0.0853 0.0957 109,000 +0.01(+14.47%)
Jan 30, 2017 0.0836 0.0836 0.0836 0 -0.01(-9.91%)
Jan 26, 2017 0.0928 0.0928 0.0928 0 -0.01(-8.12%)
Jan 24, 2017 0.1010 0.1010 0.1010 0 -0.00(-3.07%)
Jan 23, 2017 0.1040 0.1042 0.0960 0.1042 40,000 -0.00(-1.98%)
Jan 20, 2017 0.1063 0.1063 0.1063 0.1063 1,000 +0.02(+18.11%)
Jan 19, 2017 0.0810 0.0952 0.0750 0.0900 128,463 -0.04(-32.33%)
Jan 18, 2017 0.1330 0.1330 0.1330 0.1330 2,500 -0.01(-8.28%)
Jan 17, 2017 0.1450 0.1450 0.1450 0.1450 7,500 +0.01(+7.89%)
Jan 13, 2017 0.1344 0.1344 0.1344 0 -0.01(-6.86%)
Jan 11, 2017 0.1443 0.1443 0.1443 0 -0.01(-3.80%)
Jan 10, 2017 0.1500 0.1500 0.1500 0.1500 32,000 -0.02(-11.30%)
Jan 05, 2017 0.1691 0.1691 0.1691 0 +0.01(+8.05%)
Jan 04, 2017 0.1565 0.1565 0.1565 0.1565 1,000 +0.01(+3.64%)
Jan 03, 2017 0.1700 0.1700 0.1510 0.1510 23,000 +0.00(+3.07%)
Dec 30, 2016 0.1465 0.1465 0.1465 0 +0.01(+4.27%)
Dec 29, 2016 0.1392 0.1429 0.1392 0.1405 12,050 +0.02(+15.16%)
Dec 21, 2016 0.1220 0.1220 0.1220 0 -0.03(-18.67%)
Dec 14, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.73%)
Dec 13, 2016 0.1400 0.1400 0.1193 0.1193 8,499 -0.03(-20.47%)
Dec 09, 2016 0.1500 0.1500 0.1500 0 +0.00(+2.67%)
Dec 08, 2016 0.1461 0.1461 0.1461 0.1461 2,000 +0.01(+4.36%)
Dec 06, 2016 0.1400 0.1400 0.1400 8,000 +0.03(+22.70%)
Dec 02, 2016 0.1141 0.1141 0.1141 0 -0.00(-2.23%)
Nov 30, 2016 0.1167 0.1167 0.1167 0 -0.02(-16.64%)
Nov 28, 2016 0.1400 0.1400 0.1400 0 +0.04(+33.46%)
Nov 25, 2016 0.1085 0.1085 0.1049 0.1049 5,000 -0.02(-14.99%)
Nov 23, 2016 0.1234 0.1234 0.1234 0 -0.02(-11.86%)
Nov 22, 2016 0.1444 0.1444 0.1400 0.1400 9,999 -0.00(-0.21%)
Nov 21, 2016 0.1500 0.1500 0.1403 0.1403 4,700 -0.00(-1.20%)
Nov 18, 2016 0.1381 0.1420 0.1150 0.1420 40,037 -0.01(-6.33%)
Nov 16, 2016 0.1516 0.1516 0.1516 0 +0.02(+18.53%)
Nov 14, 2016 0.1279 0.1279 0.1279 0 +0.00(+1.03%)
Nov 11, 2016 0.1318 0.1318 0.1266 0.1266 25,999 -0.02(-15.15%)
Nov 10, 2016 0.1250 0.1600 0.1325 0.1492 64,000 +0.01(+6.28%)
Nov 09, 2016 0.1404 0.1404 0.1404 0.1404 9,500 +0.00(+0.28%)
Nov 02, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 01, 2016 0.1400 0.1400 0.1400 0.1400 9,000 -0.01(-8.26%)
Oct 31, 2016 0.1400 0.1616 0.1400 0.1526 28,000 -0.02(-9.17%)
Oct 28, 2016 0.1481 0.1690 0.1406 0.1680 36,000 +0.00(+0.96%)
Oct 25, 2016 0.1664 0.1664 0.1664 0 +0.01(+3.10%)
Oct 21, 2016 0.1614 0.1614 0.1614 0 +0.01(+5.49%)
Oct 20, 2016 0.1530 0.1530 0.1530 0.1530 2,000 +0.00(+1.26%)
Oct 19, 2016 0.1511 0.1511 0.1511 0.1511 2,000 -0.01(-5.56%)
Oct 10, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 06, 2016 0.1500 0.1500 0.1500 0 -0.01(-4.46%)
Oct 04, 2016 0.1570 0.1570 0.1570 0 -0.02(-13.74%)
Oct 03, 2016 0.1820 0.1820 0.1820 0.1820 0 +0.00(+0.00%)
Sep 30, 2016 0.1820 0.1820 0.1820 0.1820 0 +0.00(+0.00%)
Sep 29, 2016 0.1671 0.1820 0.1671 0.1820 2,000 +0.02(+9.24%)
Sep 28, 2016 0.1667 0.1667 0.1664 0.1666 36,000 -0.02(-11.95%)
Sep 27, 2016 0.1892 0.1892 0.1892 0.1892 0 +0.00(+0.00%)
Sep 26, 2016 0.1892 0.1892 0.1892 0.1892 5,000 +0.00(+1.01%)
Sep 23, 2016 0.1857 0.1873 0.1738 0.1873 55,500 -0.01(-4.68%)
Sep 22, 2016 0.1797 0.1967 0.1771 0.1965 17,601 -0.01(-2.72%)
Sep 21, 2016 0.2087 0.2087 0.2020 0.2020 42,000 +0.00(+1.00%)
Sep 20, 2016 0.1800 0.2000 0.1800 0.2000 23,000 -0.01(-6.28%)
Sep 19, 2016 0.1807 0.2134 0.1769 0.2134 20,450 +0.01(+5.07%)
Sep 16, 2016 0.1827 0.2031 0.1827 0.2031 17,915 -0.01(-4.11%)
Sep 15, 2016 0.1920 0.2118 0.1920 0.2118 8,000 +0.01(+6.17%)
Sep 12, 2016 0.1995 0.1995 0.1995 0 +0.01(+4.72%)
Sep 09, 2016 0.0197 0.1966 0.0197 0.1905 6,000 -0.02(-10.98%)
Sep 08, 2016 0.2140 0.2140 0.2140 0.2140 9,000 -0.01(-5.89%)
Sep 07, 2016 0.2002 0.2298 0.2002 0.2274 22,000 +0.01(+5.67%)
Sep 06, 2016 0.2030 0.2192 0.2030 0.2152 25,800 +0.01(+5.49%)
Sep 02, 2016 0.2040 0.2040 0.2040 0 +0.01(+4.08%)
Sep 01, 2016 0.1960 0.1960 0.1933 0.1960 8,000 +0.02(+10.24%)
Aug 31, 2016 0.1891 0.1891 0.1700 0.1778 41,500 -0.01(-7.44%)
Aug 30, 2016 0.1976 0.2150 0.1921 0.1921 38,000 -0.04(-15.82%)
Aug 26, 2016 0.2282 0.2282 0.2282 0 +0.02(+10.67%)
Aug 25, 2016 0.2177 0.2177 0.1983 0.2062 45,585 -0.01(-4.23%)
Aug 24, 2016 0.2293 0.2293 0.2139 0.2153 20,500 -0.01(-6.27%)
Aug 23, 2016 0.2273 0.2298 0.2120 0.2297 30,235 -0.00(-0.13%)
Aug 22, 2016 0.2257 0.2500 0.2257 0.2300 34,000 -0.01(-5.47%)
Aug 19, 2016 0.2226 0.2433 0.2226 0.2433 20,100 +0.02(+8.42%)
Aug 18, 2016 0.2211 0.2397 0.2211 0.2244 15,884 -0.01(-4.83%)
Aug 17, 2016 0.2386 0.2386 0.2358 0.2358 11,000 -0.01(-5.68%)
Aug 16, 2016 0.2500 0.2500 0.2153 0.2500 35,724 +0.01(+2.04%)
Aug 15, 2016 0.2487 0.2600 0.2374 0.2450 53,000 -0.01(-4.78%)
Aug 12, 2016 0.2541 0.2614 0.2540 0.2573 29,000 +0.01(+4.89%)
Aug 11, 2016 0.2506 0.2531 0.2453 0.2453 16,000 -0.01(-2.58%)
Aug 10, 2016 0.2660 0.2660 0.2328 0.2518 79,157 -0.01(-3.30%)
Aug 09, 2016 0.2579 0.2640 0.2487 0.2604 36,268 +0.01(+2.24%)
Aug 08, 2016 0.2608 0.2700 0.2421 0.2547 44,214 -0.01(-4.61%)
Aug 05, 2016 0.2300 0.2680 0.2300 0.2670 90,539 +0.04(+17.11%)
Aug 04, 2016 0.2337 0.2337 0.2279 0.2280 32,100 -0.01(-2.40%)
Aug 03, 2016 0.2336 0.2336 0.2336 0.2336 200 +0.00(+0.21%)
Aug 02, 2016 0.2410 0.2410 0.2266 0.2331 15,550 -0.01(-2.96%)
Jul 29, 2016 0.2402 0.2402 0.2402 0 +0.01(+4.94%)
Jul 28, 2016 0.2292 0.2500 0.2200 0.2289 43,000 +0.04(+19.34%)
Jul 26, 2016 0.1918 0.1918 0.1918 0 +0.00(+0.16%)
Jul 25, 2016 0.1976 0.2020 0.1915 0.1915 40,500 -0.03(-12.76%)
Jul 22, 2016 0.2195 0.2195 0.2195 0.2195 10,000 +0.01(+5.99%)
Jul 21, 2016 0.2215 0.2215 0.1950 0.2071 38,000 -0.01(-4.96%)
Jul 20, 2016 0.2113 0.2179 0.2011 0.2179 12,057 -0.01(-5.26%)
Jul 19, 2016 0.2253 0.2300 0.2253 0.2300 7,300 -0.00(-1.63%)
Jul 18, 2016 0.2343 0.2343 0.2338 0.2338 7,000 +0.02(+10.71%)
Jul 15, 2016 0.2058 0.2295 0.2058 0.2112 30,000 -0.02(-9.36%)
Jul 14, 2016 0.2330 0.2330 0.2330 0.2330 24,000 +0.00(+1.75%)
Jul 13, 2016 0.2200 0.2290 0.2140 0.2290 38,500 +0.02(+8.94%)
Jul 12, 2016 0.2102 0.2102 0.2102 0.2102 1,000 +0.01(+4.73%)
Jul 11, 2016 0.2006 0.2084 0.2006 0.2007 12,000 -0.02(-8.69%)
Jul 08, 2016 0.2198 0.2000 0.2198 46,240 +0.00(+1.38%)
Jul 05, 2016 0.2249 0.2249 0.2086 0.2168 131,400 -0.01(-6.15%)
Jun 30, 2016 0.2310 0.2310 0.2310 0 +0.00(+0.39%)
Jun 29, 2016 0.2301 0.2301 0.2301 0.2301 2,000 +0.00(+1.46%)
Jun 28, 2016 0.2195 0.2268 0.2195 0.2268 35,300 +0.00(+0.00%)
Jun 27, 2016 0.2390 0.2390 0.2268 0.2268 13,796 +0.00(+2.16%)
Jun 24, 2016 0.2441 0.2441 0.2182 0.2220 34,604 -0.01(-3.48%)
Jun 23, 2016 0.2300 0.2300 0.2300 0.2300 5,000 +0.02(+9.52%)
Jun 22, 2016 0.2100 0.2100 0.2100 0.2100 15,000 -0.01(-5.11%)
Jun 21, 2016 0.2511 0.2551 0.2213 0.2213 14,501 -0.03(-13.18%)
Jun 20, 2016 0.2533 0.2550 0.2533 0.2549 14,600 +0.02(+6.25%)
Jun 17, 2016 0.2399 0.2399 0.2399 0.2399 5,000 +0.00(+0.29%)
Jun 16, 2016 0.2780 0.2780 0.2385 0.2392 61,500 -0.03(-12.61%)
Jun 15, 2016 0.2315 0.2900 0.2315 0.2737 278,621 +0.04(+18.95%)
Jun 14, 2016 0.2550 0.2638 0.2301 0.2301 16,000 -0.02(-8.00%)
Jun 10, 2016 0.2501 0.2501 0.2501 0 +0.00(+0.04%)
Jun 08, 2016 0.2500 0.2500 0.2500 0 -0.01(-4.83%)
Jun 06, 2016 0.2627 0.2627 0.2627 0 +0.04(+18.07%)
Jun 03, 2016 0.2369 0.2369 0.2225 0.2225 18,000 -0.01(-3.26%)
Jun 02, 2016 0.2300 0.2300 0.2300 0.2300 4,500 +0.03(+16.28%)
Jun 01, 2016 0.1978 0.1978 0.1978 0.1978 2,000 -0.01(-4.44%)
May 31, 2016 0.1906 0.2088 0.1906 0.2070 19,450 -0.01(-4.83%)
May 27, 2016 0.2175 0.2175 0.2175 0 +0.01(+5.58%)
May 26, 2016 0.2140 0.2140 0.2060 0.2060 31,000 +0.03(+17.92%)
May 25, 2016 0.1790 0.1828 0.1733 0.1747 26,000 -0.01(-3.96%)
May 24, 2016 0.1781 0.1819 0.1781 0.1819 2,000 +0.02(+14.26%)
May 20, 2016 0.1592 0.1592 0.1592 0 +0.00(+1.21%)
May 19, 2016 0.1573 0.1573 0.1573 0.1573 4,500 -0.02(-11.88%)
May 18, 2016 0.1746 0.1785 0.1746 0.1785 10,000 +0.01(+6.31%)
May 17, 2016 0.1364 0.1679 0.1364 0.1679 30,557 +0.03(+22.73%)
May 16, 2016 0.1407 0.1407 0.1368 0.1368 44,000 +0.02(+12.59%)
May 12, 2016 0.1215 0.1215 0.1215 16,000 -0.01(-4.86%)
May 11, 2016 0.1238 0.1277 0.1238 0.1277 34,500 +0.01(+7.40%)
May 10, 2016 0.1189 0.1189 0.1189 0.1189 20,000 +0.01(+4.48%)
May 05, 2016 0.1138 0.1138 0.1138 0 -0.00(-2.32%)
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.