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 18, 2019 0.0850 0.0850 0.0850 0 +0.01(+15.65%)
Apr 16, 2019 0.0735 0.0735 0.0735 0 -0.02(-20.97%)
Apr 08, 2019 0.0930 0.0930 0.0930 0 +0.00(+2.20%)
Apr 05, 2019 0.0950 0.0950 0.0910 0.0910 10,900 -0.00(-4.21%)
Apr 02, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 27, 2019 0.1000 0.1000 0.1000 0 +0.02(+20.48%)
Mar 21, 2019 0.0830 0.0830 0.0830 0 -0.00(-4.60%)
Mar 20, 2019 0.0810 0.0870 0.0810 0.0870 1,300 -0.00(-3.33%)
Mar 18, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-7.69%)
Mar 13, 2019 0.0975 0.0975 0.0975 0.0975 10,000 -0.01(-7.93%)
Mar 11, 2019 0.1059 0.1059 0.1059 0 +0.01(+16.37%)
Mar 08, 2019 0.0910 0.0910 0.0910 0.0910 11,000 -0.00(-1.09%)
Mar 06, 2019 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Mar 05, 2019 0.0920 0.0920 0.0920 0.0920 25,500 +0.00(+4.55%)
Feb 27, 2019 0.0880 0.0880 0.0880 0 -0.02(-15.30%)
Feb 25, 2019 0.1039 0.1039 0.1039 0 +0.01(+11.72%)
Feb 21, 2019 0.0930 0.0930 0.0930 0 +0.00(+3.33%)
Feb 20, 2019 0.1000 0.1000 0.0900 0.0900 20,000 -0.00(-3.23%)
Feb 19, 2019 0.0847 0.0930 0.0771 0.0930 60,500 +0.01(+16.25%)
Feb 15, 2019 0.0887 0.0887 0.0800 0.0800 36,500 +0.00(+0.00%)
Feb 14, 2019 0.0714 0.0800 0.0714 0.0800 34,000 +0.01(+12.04%)
Feb 13, 2019 0.0880 0.0880 0.0714 0.0714 10,500 -0.02(-19.59%)
Feb 12, 2019 0.0784 0.0888 0.0650 0.0888 14,000 +0.01(+11.00%)
Feb 11, 2019 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-9.81%)
Feb 05, 2019 0.0887 0.0887 0.0887 0 +0.01(+13.72%)
Feb 04, 2019 0.0780 0.0780 0.0780 0.0780 6,000 -0.00(-2.50%)
Jan 31, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2019 0.0760 0.0800 0.0700 0.0800 31,000 -0.01(-12.09%)
Jan 29, 2019 0.0924 0.0924 0.0910 0.0910 11,800 +0.00(+1.11%)
Jan 28, 2019 0.0780 0.0900 0.0780 0.0900 10,000 +0.01(+9.76%)
Jan 25, 2019 0.0975 0.1000 0.0781 0.0820 101,400 -0.02(-22.64%)
Jan 24, 2019 0.0975 0.1060 0.0975 0.1060 7,000 +0.00(+1.92%)
Jan 22, 2019 0.1040 0.1040 0.1040 0 -0.00(-3.70%)
Jan 17, 2019 0.1080 0.1080 0.1080 0 -0.00(-0.92%)
Jan 16, 2019 0.1090 0.1090 0.1090 0.1090 2,000 +0.01(+9.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-0.99%)
Jan 11, 2019 0.1010 0.1010 0.1010 0 -0.00(-1.37%)
Jan 09, 2019 0.1024 0.1024 0.1024 0 -0.00(-0.58%)
Jan 08, 2019 0.0800 0.1030 0.0800 0.1030 55,000 +0.01(+14.44%)
Jan 07, 2019 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+5.88%)
Jan 02, 2019 0.0850 0.0850 0.0850 0 -0.00(-2.30%)
Dec 27, 2018 0.0870 0.0870 0.0870 0 -0.00(-3.33%)
Dec 21, 2018 0.0900 0.0900 0.0900 0 +0.01(+9.36%)
Dec 20, 2018 0.0830 0.1000 0.0800 0.0823 27,000 -0.02(-17.70%)
Dec 19, 2018 0.0691 0.1010 0.0690 0.1000 57,000 +0.03(+44.72%)
Dec 18, 2018 0.0691 0.0691 0.0691 0.0691 5,000 -0.01(-10.14%)
Dec 12, 2018 0.0769 0.0769 0.0769 0 +0.01(+9.86%)
Dec 10, 2018 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
Dec 07, 2018 0.0690 0.0690 0.0690 0.0690 10,000 +0.00(+2.68%)
Dec 06, 2018 0.0681 0.0681 0.0672 0.0672 10,000 +0.00(+3.38%)
Dec 04, 2018 0.0578 0.0650 0.0578 0.0650 11,000 -0.00(-1.37%)
Nov 30, 2018 0.0659 0.0659 0.0659 0 +0.01(+15.61%)
Nov 27, 2018 0.0570 0.0570 0.0570 0 -0.01(-18.45%)
Nov 26, 2018 0.0640 0.0699 0.0640 0.0699 37,000 +0.00(+5.91%)
Nov 21, 2018 0.0660 0.0660 0.0660 0 -0.00(-7.04%)
Nov 20, 2018 0.0710 0.0710 0.0710 0.0710 37,800 +0.01(+8.07%)
Nov 19, 2018 0.0657 0.0657 0.0657 0.0657 2,000 +0.02(+36.31%)
Nov 15, 2018 0.0482 0.0482 0.0482 0 -0.00(-1.43%)
Nov 14, 2018 0.0610 0.0621 0.0489 0.0489 25,500 -0.01(-18.50%)
Nov 13, 2018 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+2.21%)
Nov 09, 2018 0.0587 0.0587 0.0587 0 -0.00(-6.68%)
Nov 06, 2018 0.0629 0.0629 0.0629 0 -0.00(-0.16%)
Nov 05, 2018 0.0630 0.0630 0.0630 0.0630 10,000 -0.00(-5.69%)
Nov 02, 2018 0.0450 0.0668 0.0350 0.0668 20,900 +0.02(+33.60%)
Nov 01, 2018 0.0600 0.0610 0.0500 0.0500 161,000 -0.01(-19.35%)
Oct 31, 2018 0.0619 0.0620 0.0460 0.0620 32,000 +0.00(+0.16%)
Oct 30, 2018 0.0620 0.0620 0.0619 0.0619 30,000 +0.00(+4.92%)
Oct 29, 2018 0.0620 0.0620 0.0581 0.0590 46,000 +0.00(+5.36%)
Oct 26, 2018 0.0580 0.0630 0.0560 0.0560 44,000 +0.01(+25.28%)
Oct 25, 2018 0.0662 0.0699 0.0447 0.0447 43,000 -0.02(-30.16%)
Oct 24, 2018 0.0460 0.0640 0.0430 0.0640 21,000 +0.03(+85.51%)
Oct 23, 2018 0.0345 0.0345 0.0345 0.0345 10,000 -0.00(-1.43%)
Oct 22, 2018 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+6.06%)
Oct 18, 2018 0.0330 0.0330 0.0330 0 +0.00(+7.14%)
Oct 17, 2018 0.0308 0.0308 0.0308 0.0308 6,000 +0.00(+15.36%)
Oct 11, 2018 0.0267 0.0267 0.0267 0 +0.00(+0.00%)
Sep 27, 2018 0.0267 0.0267 0.0267 0 +0.00(+3.09%)
Sep 25, 2018 0.0259 0.0259 0.0259 0 -0.01(-16.45%)
Sep 24, 2018 0.0310 0.0310 0.0310 0.0310 1,000 -0.01(-22.50%)
Sep 13, 2018 0.0400 0.0400 0.0400 0 +0.00(+6.67%)
Sep 06, 2018 0.0375 0.0375 0.0375 0 +0.01(+29.31%)
Sep 05, 2018 0.0290 0.0290 0.0290 0.0290 6,000 -0.01(-31.76%)
Aug 27, 2018 0.0425 0.0425 0.0425 0 -0.00(-9.77%)
Aug 20, 2018 0.0471 0.0471 0.0471 0 +0.00(+4.67%)
Aug 14, 2018 0.0450 0.0450 0.0450 0 -0.00(-4.26%)
Aug 13, 2018 0.0470 0.0470 0.0470 0.0470 10,000 +0.00(+0.00%)
Aug 10, 2018 0.0470 0.0470 0.0470 0.0470 1,500 +0.01(+42.42%)
Jul 20, 2018 0.0330 0.0330 0.0330 0 -0.01(-17.50%)
Jul 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 13, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 28, 2018 0.0300 0.0300 0.0300 0 -0.01(-26.83%)
Jun 27, 2018 0.0410 0.0410 0.0410 0.0410 16,200 -0.00(-3.53%)
Jun 22, 2018 0.0425 0.0425 0.0425 0 +0.00(+6.25%)
Jun 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 15, 2018 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-7.41%)
Jun 14, 2018 0.0410 0.0432 0.0410 0.0432 25,000 -0.00(-4.00%)
May 30, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 22, 2018 0.0500 0.0500 0.0500 0 +0.00(+7.53%)
May 15, 2018 0.0465 0.0465 0.0465 0 +0.02(+86.00%)
May 14, 2018 0.0250 0.0250 0.0250 0.0250 1,500 -0.02(-47.92%)
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.