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 30, 2018 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Apr 27, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 26, 2018 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+2.04%)
Apr 25, 2018 0.0490 0.0490 0.0490 0.0490 13,000 +0.00(+0.00%)
Apr 24, 2018 0.0490 0.0490 0.0490 0.0490 5,000 -0.00(-2.00%)
Apr 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+10.62%)
Apr 17, 2018 0.0452 0.0452 0.0452 0.0452 6,000 -0.01(-14.56%)
Apr 12, 2018 0.0529 0.0529 0.0529 0 +0.01(+20.23%)
Apr 10, 2018 0.0440 0.0440 0.0440 0 -0.01(-10.20%)
Apr 05, 2018 0.0490 0.0490 0.0490 0 +0.00(+7.22%)
Apr 04, 2018 0.0457 0.0457 0.0457 0.0457 2,000 -0.00(-6.73%)
Mar 29, 2018 0.0490 0.0490 0.0490 0 -0.01(-17.51%)
Mar 28, 2018 0.0594 0.0594 0.0594 0.0594 50,000 +0.01(+15.79%)
Mar 27, 2018 0.0513 0.0513 0.0513 0.0513 4,157 -0.01(-13.05%)
Mar 23, 2018 0.0590 0.0590 0.0590 0 -0.01(-18.06%)
Mar 20, 2018 0.0720 0.0720 0.0720 0 +0.01(+20.00%)
Mar 12, 2018 0.0600 0.0600 0.0600 0 +0.00(+5.45%)
Mar 07, 2018 0.0569 0.0569 0.0569 0 -0.00(-5.17%)
Mar 05, 2018 0.0600 0.0600 0.0600 0 -0.01(-16.67%)
Mar 02, 2018 0.0720 0.0720 0.0720 0.0720 6,880 +0.01(+13.03%)
Feb 28, 2018 0.0637 0.0637 0.0637 0 -0.00(-0.47%)
Feb 26, 2018 0.0640 0.0640 0.0640 0 +0.00(+5.26%)
Feb 20, 2018 0.0608 0.0608 0.0608 0 -0.01(-16.14%)
Feb 14, 2018 0.0725 0.0725 0.0725 0 -0.00(-2.03%)
Feb 13, 2018 0.0739 0.0740 0.0739 0.0740 10,000 -0.01(-9.76%)
Feb 12, 2018 0.0606 0.0660 0.0500 0.0820 41,000 +0.02(+27.33%)
Feb 09, 2018 0.0585 0.0644 0.0585 0.0644 11,000 +0.00(+7.33%)
Feb 08, 2018 0.0650 0.0650 0.0600 0.0600 17,500 -0.00(-6.25%)
Feb 05, 2018 0.0640 0.0640 0.0640 0 -0.01(-15.79%)
Jan 30, 2018 0.0760 0.0760 0.0760 0 +0.01(+8.88%)
Jan 18, 2018 0.0698 0.0698 0.0698 0 -0.02(-18.08%)
Jan 17, 2018 0.0870 0.0870 0.0852 0.0852 14,500 -0.00(-3.18%)
Jan 16, 2018 0.0714 0.0880 0.0714 0.0880 74,950 +0.01(+14.29%)
Jan 12, 2018 0.0770 0.0770 0.0770 0 +0.01(+10.16%)
Jan 08, 2018 0.0699 0.0699 0.0699 0 -0.00(-2.24%)
Jan 05, 2018 0.0770 0.0770 0.0715 0.0715 3,100 -0.01(-10.63%)
Jan 03, 2018 0.0800 0.0800 0.0800 0 +0.01(+11.11%)
Dec 29, 2017 0.0720 0.0720 0.0720 0 +0.00(+7.46%)
Dec 22, 2017 0.0670 0.0670 0.0670 0 +0.00(+4.36%)
Dec 21, 2017 0.0681 0.0681 0.0642 0.0642 25,000 +0.00(+1.90%)
Dec 13, 2017 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Dec 12, 2017 0.0557 0.0685 0.0518 0.0620 112,500 -0.01(-15.07%)
Dec 11, 2017 0.0730 0.0730 0.0730 0.0730 15,000 +0.01(+19.67%)
Dec 08, 2017 0.0610 0.0610 0.0610 0.0610 28,116 +0.01(+9.12%)
Dec 07, 2017 0.0559 0.0559 0.0559 0.0559 10,000 -0.01(-9.69%)
Dec 04, 2017 0.0619 0.0619 0.0619 0 +0.01(+31.70%)
Nov 30, 2017 0.0470 0.0470 0.0470 0 -0.00(-2.08%)
Nov 29, 2017 0.0569 0.0595 0.0460 0.0480 347,990 -0.01(-18.09%)
Nov 28, 2017 0.0494 0.0586 0.0430 0.0586 66,000 +0.00(+6.55%)
Nov 27, 2017 0.0550 0.0550 0.0510 0.0550 130,000 +0.00(+5.77%)
Nov 22, 2017 0.0520 0.0520 0.0520 0 -0.01(-20.00%)
Nov 17, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 16, 2017 0.0550 0.0610 0.0510 0.0600 206,178 +0.00(+1.69%)
Nov 13, 2017 0.0590 0.0590 0.0590 0 -0.01(-15.11%)
Nov 10, 2017 0.0581 0.0695 0.0560 0.0695 21,500 +0.00(+0.14%)
Nov 09, 2017 0.0694 0.0694 0.0694 0.0694 1,000 -0.00(-5.19%)
Nov 08, 2017 0.0610 0.0732 0.0610 0.0732 7,500 +0.00(+0.27%)
Nov 07, 2017 0.0700 0.0730 0.0700 0.0730 61,000 -0.00(-0.27%)
Nov 06, 2017 0.0730 0.0732 0.0603 0.0732 24,500 +0.00(+0.27%)
Nov 03, 2017 0.0785 0.0785 0.0691 0.0730 33,000 -0.01(-7.83%)
Nov 02, 2017 0.0792 0.0792 0.0792 0.0792 200 +0.00(+2.86%)
Oct 31, 2017 0.0770 0.0770 0.0770 0 -0.01(-7.00%)
Oct 26, 2017 0.0828 0.0828 0.0828 0 +0.00(+2.22%)
Oct 25, 2017 0.0820 0.0820 0.0810 0.0810 30,000 +0.01(+8.00%)
Oct 24, 2017 0.0760 0.0760 0.0750 0.0750 30,200 -0.00(-1.32%)
Oct 23, 2017 0.0766 0.0766 0.0760 0.0760 20,000 -0.01(-12.24%)
Oct 17, 2017 0.0866 0.0866 0.0866 0 -0.01(-12.53%)
Oct 10, 2017 0.0990 0.0990 0.0990 0 +0.01(+6.45%)
Oct 03, 2017 0.0930 0.0930 0.0930 0 -0.01(-9.36%)
Sep 29, 2017 0.1026 0.1026 0.1026 0 +0.02(+20.71%)
Sep 28, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-11.46%)
Sep 26, 2017 0.0960 0.0960 0.0960 0 +0.01(+10.98%)
Sep 22, 2017 0.0865 0.0865 0.0865 0 -0.01(-13.50%)
Sep 20, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 19, 2017 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-9.33%)
Sep 15, 2017 0.1158 0.1158 0.1158 0 +0.01(+6.04%)
Sep 14, 2017 0.1091 0.1092 0.0930 0.1092 34,000 -0.00(-3.36%)
Sep 13, 2017 0.0853 0.1130 0.0853 0.1130 116,950 +0.03(+32.63%)
Sep 12, 2017 0.1430 0.1430 0.0852 0.0852 272,685 -0.05(-38.97%)
Sep 06, 2017 0.1396 0.1396 0.1396 0 +0.00(+2.65%)
Sep 05, 2017 0.1240 0.1360 0.1240 0.1360 70,497 -0.01(-8.11%)
Sep 01, 2017 0.1430 0.1430 0.1480 50,000 +0.01(+3.50%)
Aug 29, 2017 0.1430 0.1430 0.1430 0 +0.00(+2.88%)
Aug 28, 2017 0.1350 0.1390 0.1350 0.1390 40,000 +0.01(+8.51%)
Aug 25, 2017 0.1387 0.1387 0.1281 0.1281 23,500 -0.01(-10.42%)
Aug 24, 2017 0.1430 0.1430 0.1420 0.1430 47,000 +0.01(+7.68%)
Aug 23, 2017 0.1420 0.1499 0.1328 0.1328 54,999 +0.00(+0.08%)
Aug 22, 2017 0.1470 0.1501 0.1327 0.1327 185,000 +0.01(+8.77%)
Aug 18, 2017 0.1220 0.1220 0.1220 0 +0.01(+5.40%)
Aug 17, 2017 0.1158 0.1158 0.1158 0.1158 1,000 -0.01(-9.57%)
Aug 15, 2017 0.1280 0.1280 0.1280 0 +0.01(+7.56%)
Aug 14, 2017 0.1200 0.1200 0.1017 0.1190 27,515 -0.00(-1.49%)
Aug 11, 2017 0.1208 0.1208 0.1208 0.1208 9,998 +0.01(+5.24%)
Aug 10, 2017 0.1050 0.1210 0.1050 0.1148 53,850 +0.01(+9.53%)
Aug 09, 2017 0.1048 0.1048 0.1048 0.1048 9,000 -0.00(-4.03%)
Aug 04, 2017 0.1092 0.1092 0.1092 0 -0.00(-0.73%)
Aug 02, 2017 0.1100 0.1100 0.1100 0 +0.02(+18.15%)
Aug 01, 2017 0.0960 0.0960 0.0920 0.0931 39,998 -0.03(-24.06%)
Jul 31, 2017 0.1230 0.1230 0.1226 0.1226 27,700 +0.01(+7.17%)
Jul 25, 2017 0.1144 0.1144 0.1144 0 -0.00(-1.29%)
Jul 18, 2017 0.1159 0.1159 0.1159 0 -0.00(-1.78%)
Jul 14, 2017 0.1180 0.1180 0.1180 0 +0.02(+25.67%)
Jul 10, 2017 0.0939 0.0939 0.0939 0 -0.00(-3.20%)
Jul 05, 2017 0.0970 0.0970 0.0970 0 +0.00(+1.04%)
Jul 03, 2017 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Jun 29, 2017 0.0960 0.0960 0.0960 0 -0.00(-4.00%)
Jun 26, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.50%)
Jun 23, 2017 0.1156 0.1156 0.1104 0.1105 18,000 +0.00(+0.09%)
Jun 15, 2017 0.1104 0.1104 0.1104 0 -0.01(-6.04%)
Jun 14, 2017 0.1175 0.1175 0.1109 0.1175 13,000 -0.00(-0.42%)
Jun 12, 2017 0.1180 0.1180 0.1180 0 -0.02(-13.99%)
Jun 07, 2017 0.1372 0.1372 0.1372 0 +0.01(+6.60%)
Jun 05, 2017 0.1287 0.1287 0.1287 0 +0.02(+20.17%)
Jun 02, 2017 0.1071 0.1071 0.1071 0.1071 10,000 -0.02(-14.18%)
May 30, 2017 0.1248 0.1248 0.1248 0 -0.00(-1.42%)
May 26, 2017 0.1215 0.1266 0.1215 0.1266 3,000 +0.00(+1.28%)
May 25, 2017 0.1195 0.1250 0.1195 0.1250 51,800 +0.01(+4.78%)
May 24, 2017 0.1193 0.1193 0.1193 0.1193 3,000 +0.02(+19.30%)
May 16, 2017 0.1000 0.1000 0.1000 0 +0.00(+4.06%)
May 11, 2017 0.0961 0.0961 0.0961 0 -0.00(-3.71%)
May 03, 2017 0.0998 0.0998 0.0998 0 +0.01(+9.31%)
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.