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, 2020 0.1336 0.1400 0.1200 0.1268 141,545 -0.00(-2.46%)
Apr 29, 2020 0.1332 0.1400 0.1150 0.1300 178,039 -0.01(-3.85%)
Apr 28, 2020 0.1448 0.1471 0.1212 0.1352 252,342 -0.00(-3.50%)
Apr 27, 2020 0.1389 0.1700 0.1300 0.1401 1,042,767 +0.02(+12.26%)
Apr 24, 2020 0.1040 0.1290 0.1013 0.1248 448,800 +0.03(+38.67%)
Apr 23, 2020 0.1000 0.1081 0.0900 0.0900 114,248 +0.00(+0.00%)
Apr 22, 2020 0.1060 0.1060 0.0819 0.0900 244,710 +0.00(+2.86%)
Apr 21, 2020 0.0950 0.0987 0.0875 0.0875 23,600 -0.01(-7.89%)
Apr 20, 2020 0.0921 0.1013 0.0900 0.0950 159,350 +0.01(+5.56%)
Apr 17, 2020 0.0899 0.0993 0.0850 0.0900 107,700 +0.01(+14.80%)
Apr 16, 2020 0.0884 0.0884 0.0784 0.0784 26,092 -0.01(-12.89%)
Apr 15, 2020 0.0937 0.0961 0.0822 0.0900 232,009 -0.00(-3.12%)
Apr 14, 2020 0.1108 0.1108 0.0890 0.0929 481,100 +0.00(+3.22%)
Apr 13, 2020 0.0853 0.0900 0.0853 0.0900 10,100 +0.00(+3.45%)
Apr 09, 2020 0.0782 0.0870 0.0703 0.0870 34,000 +0.01(+17.89%)
Apr 08, 2020 0.0795 0.0795 0.0648 0.0738 21,650 -0.00(-0.54%)
Apr 07, 2020 0.0800 0.0845 0.0710 0.0742 89,070 +0.00(+3.06%)
Apr 06, 2020 0.0697 0.0764 0.0697 0.0720 89,000 +0.00(+4.20%)
Apr 03, 2020 0.0773 0.0798 0.0691 0.0691 18,000 +0.00(+1.62%)
Apr 02, 2020 0.0740 0.0870 0.0650 0.0680 71,844 -0.01(-8.48%)
Apr 01, 2020 0.0810 0.0810 0.0743 0.0743 33,000 -0.01(-8.27%)
Mar 31, 2020 0.0800 0.0810 0.0800 0.0810 10,500 +0.00(+2.27%)
Mar 30, 2020 0.0757 0.0792 0.0757 0.0792 14,000 +0.01(+21.10%)
Mar 27, 2020 0.0762 0.0810 0.0654 0.0654 4,600 +0.00(+0.62%)
Mar 26, 2020 0.0734 0.0815 0.0647 0.0650 88,184 -0.01(-17.20%)
Mar 25, 2020 0.0803 0.0803 0.0773 0.0785 55,105 +0.01(+17.51%)
Mar 24, 2020 0.0690 0.0800 0.0600 0.0668 60,550 +0.00(+2.93%)
Mar 23, 2020 0.0570 0.0700 0.0570 0.0649 44,504 +0.00(+6.22%)
Mar 20, 2020 0.0635 0.0750 0.0600 0.0611 37,000 -0.02(-23.62%)
Mar 19, 2020 0.0792 0.0800 0.0627 0.0800 23,450 +0.00(+0.00%)
Mar 18, 2020 0.0790 0.0800 0.0700 0.0800 328,249 +0.01(+9.29%)
Mar 17, 2020 0.0710 0.0732 0.0638 0.0732 45,091 +0.01(+15.64%)
Mar 16, 2020 0.0541 0.0639 0.0410 0.0633 32,875 -0.00(-0.94%)
Mar 13, 2020 0.0703 0.0703 0.0590 0.0639 68,100 -0.01(-8.71%)
Mar 12, 2020 0.0799 0.0810 0.0600 0.0700 99,889 -0.01(-17.45%)
Mar 11, 2020 0.0769 0.0999 0.0769 0.0848 88,166 +0.01(+10.13%)
Mar 10, 2020 0.0884 0.0995 0.0700 0.0770 221,400 -0.02(-23.00%)
Mar 09, 2020 0.0925 0.1050 0.0797 0.1000 98,127 -0.01(-6.80%)
Mar 06, 2020 0.1010 0.1140 0.0924 0.1073 31,300 +0.00(+2.19%)
Mar 05, 2020 0.1203 0.1203 0.1050 0.1050 78,328 -0.01(-10.03%)
Mar 04, 2020 0.1173 0.1211 0.1019 0.1167 124,466 +0.00(+3.09%)
Mar 03, 2020 0.0942 0.1151 0.0942 0.1132 79,437 +0.02(+17.79%)
Mar 02, 2020 0.1000 0.1084 0.0953 0.0961 53,413 +0.01(+11.23%)
Feb 28, 2020 0.0973 0.1100 0.0782 0.0864 375,300 -0.03(-24.87%)
Feb 27, 2020 0.1265 0.1323 0.1031 0.1150 153,040 -0.00(-4.17%)
Feb 26, 2020 0.1309 0.1369 0.1200 0.1200 189,154 -0.01(-7.62%)
Feb 25, 2020 0.1386 0.1386 0.1299 0.1299 46,363 -0.01(-6.21%)
Feb 24, 2020 0.1413 0.1900 0.1230 0.1385 175,825 -0.00(-3.08%)
Feb 21, 2020 0.1464 0.1490 0.1300 0.1429 107,100 +0.01(+9.92%)
Feb 20, 2020 0.1625 0.1625 0.1300 0.1300 41,188 -0.03(-20.00%)
Feb 19, 2020 0.1663 0.1670 0.1599 0.1625 14,800 +0.00(+0.31%)
Feb 18, 2020 0.1452 0.1648 0.1400 0.1620 91,132 +0.02(+15.71%)
Feb 14, 2020 0.1400 0.1500 0.1400 0.1400 86,000 -0.00(-2.98%)
Feb 13, 2020 0.1357 0.1500 0.1350 0.1443 84,163 +0.00(+3.07%)
Feb 12, 2020 0.1463 0.1463 0.1400 0.1400 22,937 -0.01(-8.79%)
Feb 11, 2020 0.1500 0.1535 0.1400 0.1535 16,400 +0.00(+1.32%)
Feb 10, 2020 0.1531 0.1550 0.1462 0.1515 61,603 -0.01(-4.66%)
Feb 07, 2020 0.1664 0.1664 0.1529 0.1589 59,900 -0.01(-5.70%)
Feb 06, 2020 0.1703 0.1703 0.1685 0.1685 8,663 -0.00(-1.06%)
Feb 05, 2020 0.1700 0.1703 0.1695 0.1703 15,000 -0.01(-4.27%)
Feb 04, 2020 0.1707 0.1781 0.1550 0.1779 40,689 +0.02(+11.82%)
Feb 03, 2020 0.1750 0.1778 0.1567 0.1591 20,764 -0.01(-8.03%)
Jan 31, 2020 0.1738 0.1800 0.1693 0.1730 53,400 +0.00(+0.58%)
Jan 30, 2020 0.1650 0.1720 0.1650 0.1720 39,250 +0.01(+7.97%)
Jan 29, 2020 0.1581 0.1706 0.1507 0.1593 63,514 -0.02(-8.97%)
Jan 28, 2020 0.1856 0.1900 0.1640 0.1750 33,514 -0.01(-6.82%)
Jan 27, 2020 0.1751 0.1878 0.1732 0.1878 86,859 +0.01(+3.87%)
Jan 24, 2020 0.1799 0.1808 0.1712 0.1808 40,000 -0.00(-0.06%)
Jan 23, 2020 0.1759 0.1900 0.1724 0.1809 70,600 +0.00(+1.63%)
Jan 22, 2020 0.1781 0.1857 0.1667 0.1780 32,600 +0.01(+4.71%)
Jan 21, 2020 0.1705 0.1904 0.1600 0.1700 166,040 -0.02(-9.96%)
Jan 17, 2020 0.1908 0.1926 0.1774 0.1888 8,600 -0.00(-2.43%)
Jan 16, 2020 0.1890 0.2200 0.1810 0.1935 9,478 +0.01(+4.59%)
Jan 15, 2020 0.1923 0.1953 0.1670 0.1850 112,576 -0.01(-5.76%)
Jan 14, 2020 0.1999 0.1999 0.1953 0.1963 15,069 -0.00(-1.85%)
Jan 13, 2020 0.1900 0.2000 0.1885 0.2000 78,111 +0.01(+4.71%)
Jan 10, 2020 0.1850 0.1920 0.1800 0.1910 39,100 -0.00(-1.70%)
Jan 09, 2020 0.1980 0.2000 0.1864 0.1943 142,251 -0.01(-5.86%)
Jan 08, 2020 0.2000 0.2200 0.1986 0.2064 219,585 +0.01(+3.20%)
Jan 07, 2020 0.2020 0.2200 0.1900 0.2000 141,405 +0.01(+6.55%)
Jan 06, 2020 0.1965 0.2033 0.1877 0.1877 102,753 +0.01(+3.13%)
Jan 03, 2020 0.2029 0.2150 0.1730 0.1820 147,800 +0.01(+5.81%)
Jan 02, 2020 0.1876 0.1926 0.1720 0.1720 114,180 -0.00(-0.23%)
Dec 31, 2019 0.1753 0.1800 0.1655 0.1724 50,500 -0.00(-1.65%)
Dec 30, 2019 0.1606 0.1753 0.1596 0.1753 56,251 +0.02(+9.56%)
Dec 27, 2019 0.1548 0.1650 0.1450 0.1600 197,700 +0.01(+4.37%)
Dec 24, 2019 0.1533 0.1533 0.1533 0 +0.01(+3.58%)
Dec 23, 2019 0.1492 0.1500 0.1368 0.1480 54,500 +0.01(+5.71%)
Dec 20, 2019 0.1330 0.1521 0.1330 0.1400 68,600 +0.00(+2.87%)
Dec 19, 2019 0.1340 0.1500 0.1286 0.1361 56,913 +0.00(+3.42%)
Dec 18, 2019 0.1200 0.1350 0.1200 0.1316 59,285 +0.00(+1.23%)
Dec 17, 2019 0.1200 0.1300 0.1200 0.1300 25,375 +0.01(+12.55%)
Dec 16, 2019 0.1160 0.1160 0.1035 0.1155 20,750 -0.00(-1.03%)
Dec 13, 2019 0.1100 0.1175 0.1100 0.1167 51,600 +0.01(+6.09%)
Dec 12, 2019 0.1150 0.1276 0.1100 0.1100 77,046 -0.00(-0.72%)
Dec 11, 2019 0.1050 0.1108 0.1050 0.1108 38,000 -0.01(-7.67%)
Dec 10, 2019 0.1164 0.1200 0.1132 0.1200 41,500 +0.00(+3.09%)
Dec 09, 2019 0.1197 0.1197 0.1150 0.1164 35,500 -0.01(-5.90%)
Dec 06, 2019 0.1142 0.1237 0.1101 0.1237 5,000 +0.01(+8.51%)
Dec 05, 2019 0.1056 0.1140 0.1056 0.1140 112,200 -0.01(-6.56%)
Dec 04, 2019 0.1161 0.1300 0.1129 0.1220 91,170 +0.00(+3.83%)
Dec 03, 2019 0.1175 0.1175 0.1175 0.1175 12,000 +0.01(+14.08%)
Dec 02, 2019 0.1200 0.1200 0.1030 0.1030 59,016 -0.01(-5.85%)
Nov 29, 2019 0.1100 0.1120 0.1094 0.1094 33,800 +0.01(+9.95%)
Nov 27, 2019 0.1010 0.1010 0.0970 0.0995 65,400 +0.01(+6.99%)
Nov 26, 2019 0.0800 0.0930 0.0800 0.0930 29,200 +0.01(+13.83%)
Nov 25, 2019 0.0850 0.0860 0.0817 0.0817 13,400 -0.00(-3.88%)
Nov 22, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Nov 20, 2019 0.0800 0.0800 0.0800 0 -0.01(-13.98%)
Nov 19, 2019 0.0993 0.0993 0.0930 0.0930 27,600 -0.01(-6.63%)
Nov 18, 2019 0.0980 0.1031 0.0980 0.0996 39,500 -0.00(-0.40%)
Nov 15, 2019 0.1100 0.1100 0.1000 0.1000 6,000 +0.01(+5.26%)
Nov 14, 2019 0.0950 0.0950 0.0950 0.0950 5,588 +0.00(+0.00%)
Nov 13, 2019 0.1040 0.1040 0.0950 0.0950 20,000 -0.01(-9.52%)
Nov 12, 2019 0.1100 0.1100 0.0942 0.1050 37,500 -0.00(-3.67%)
Nov 11, 2019 0.1117 0.1117 0.1090 0.1090 15,000 -0.00(-1.62%)
Nov 08, 2019 0.1090 0.1108 0.1000 0.1108 51,800 +0.00(+1.65%)
Nov 07, 2019 0.1090 0.1113 0.1050 0.1090 57,772 +0.00(+3.81%)
Nov 06, 2019 0.0985 0.1200 0.0985 0.1050 19,500 -0.01(-4.55%)
Nov 05, 2019 0.1148 0.1148 0.1100 0.1100 6,500 -0.01(-4.35%)
Nov 04, 2019 0.1217 0.1217 0.1130 0.1150 39,300 -0.01(-6.05%)
Nov 01, 2019 0.1130 0.1224 0.1130 0.1224 3,400 +0.01(+6.53%)
Oct 31, 2019 0.1132 0.1149 0.1132 0.1149 12,000 +0.00(+2.50%)
Oct 30, 2019 0.1180 0.1194 0.1090 0.1121 49,888 +0.01(+12.10%)
Oct 29, 2019 0.1168 0.1168 0.1000 0.1000 1,400 -0.02(-16.46%)
Oct 28, 2019 0.1100 0.1197 0.1100 0.1197 42,353 +0.02(+15.54%)
Oct 25, 2019 0.1158 0.1158 0.1036 0.1036 17,100 -0.02(-13.31%)
Oct 24, 2019 0.1180 0.1200 0.1090 0.1195 41,050 +0.01(+8.64%)
Oct 22, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
Oct 21, 2019 0.1192 0.1192 0.1090 0.1090 12,450 -0.01(-6.84%)
Oct 18, 2019 0.1210 0.1210 0.1130 0.1170 42,300 +0.01(+6.36%)
Oct 17, 2019 0.1100 0.1100 0.1100 0.1100 34,520 +0.00(+0.00%)
Oct 16, 2019 0.1172 0.1172 0.1050 0.1100 242,500 +0.00(+0.00%)
Oct 15, 2019 0.1100 0.1190 0.1100 0.1100 197,500 +0.00(+0.00%)
Oct 11, 2019 0.1100 0.1100 0.1100 0 -0.00(-0.90%)
Oct 10, 2019 0.1100 0.1110 0.1092 0.1110 50,500 -0.01(-9.76%)
Oct 09, 2019 0.1110 0.1230 0.1100 0.1230 105,500 +0.01(+10.81%)
Oct 07, 2019 0.1110 0.1110 0.1110 0 +0.01(+6.73%)
Oct 04, 2019 0.1000 0.1040 0.0888 0.1040 14,000 +0.00(+4.00%)
Oct 03, 2019 0.1003 0.1040 0.1000 0.1000 9,000 -0.01(-7.41%)
Oct 02, 2019 0.1007 0.1080 0.1000 0.1080 98,500 -0.01(-10.00%)
Oct 01, 2019 0.1200 0.1200 0.1200 0.1200 40,000 +0.01(+6.19%)
Sep 30, 2019 0.1120 0.1250 0.1120 0.1130 20,000 -0.00(-2.59%)
Sep 26, 2019 0.1160 0.1160 0.1160 0 -0.01(-6.45%)
Sep 25, 2019 0.1150 0.1240 0.1150 0.1240 36,500 -0.00(-0.80%)
Sep 24, 2019 0.1230 0.1250 0.1230 0.1250 5,700 +0.00(+0.24%)
Sep 23, 2019 0.1143 0.1247 0.1143 0.1247 16,333 +0.00(+1.38%)
Sep 20, 2019 0.1230 0.1246 0.1090 0.1230 10,500 -0.01(-6.11%)
Sep 19, 2019 0.1160 0.1310 0.1100 0.1310 205,000 +0.02(+19.09%)
Sep 18, 2019 0.0960 0.1100 0.0960 0.1100 76,000 +0.03(+36.65%)
Sep 17, 2019 0.0805 0.0805 0.0805 0.0805 8,000 +0.00(+2.94%)
Sep 16, 2019 0.0860 0.0900 0.0740 0.0782 47,500 -0.01(-8.00%)
Sep 13, 2019 0.0850 0.0850 0.0850 0.0850 2,500 -0.00(-2.30%)
Sep 12, 2019 0.0843 0.0870 0.0843 0.0870 34,825 +0.00(+6.10%)
Sep 11, 2019 0.0825 0.0825 0.0820 0.0820 33,000 +0.00(+0.00%)
Sep 10, 2019 0.0730 0.0820 0.0730 0.0820 11,000 -0.00(-4.21%)
Sep 09, 2019 0.0856 0.0856 0.0856 0.0856 1,000 -0.01(-9.89%)
Sep 06, 2019 0.0860 0.0950 0.0860 0.0950 31,700 +0.01(+7.95%)
Sep 05, 2019 0.0880 0.0880 0.0880 0.0880 4,000 +0.00(+0.00%)
Sep 04, 2019 0.0800 0.0944 0.0800 0.0880 34,389 +0.01(+6.28%)
Aug 30, 2019 0.0828 0.0828 0.0828 0 -0.00(-0.12%)
Aug 28, 2019 0.0829 0.0829 0.0829 0 +0.00(+4.67%)
Aug 27, 2019 0.0791 0.0800 0.0660 0.0792 12,788 -0.00(-2.10%)
Aug 26, 2019 0.0809 0.0809 0.0809 0.0809 1,101 +0.01(+18.97%)
Aug 23, 2019 0.0680 0.0680 0.0680 0.0680 24,500 +0.00(+2.26%)
Aug 21, 2019 0.0665 0.0665 0.0665 0 -0.00(-5.00%)
Aug 19, 2019 0.0700 0.0700 0.0700 0 -0.02(-20.45%)
Aug 15, 2019 0.0880 0.0880 0.0880 0 +0.00(+4.76%)
Aug 12, 2019 0.0840 0.0840 0.0840 0 +0.01(+6.33%)
Aug 09, 2019 0.0697 0.0869 0.0697 0.0790 6,000 +0.00(+0.00%)
Aug 08, 2019 0.0716 0.0790 0.0716 0.0790 6,000 +0.01(+12.86%)
Aug 07, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-0.57%)
Aug 06, 2019 0.0741 0.0811 0.0704 0.0704 42,000 -0.01(-17.37%)
Aug 01, 2019 0.0852 0.0852 0.0852 0 +0.01(+7.85%)
Jul 31, 2019 0.0704 0.0810 0.0704 0.0790 7,500 -0.00(-3.66%)
Jul 24, 2019 0.0820 0.0820 0.0820 0 -0.00(-1.91%)
Jul 23, 2019 0.0836 0.0836 0.0836 0.0836 2,000 +0.01(+19.43%)
Jul 22, 2019 0.0698 0.0700 0.0690 0.0700 39,500 -0.01(-11.39%)
Jul 19, 2019 0.0900 0.0900 0.0790 0.0790 27,000 -0.01(-12.32%)
Jul 16, 2019 0.0901 0.0901 0.0901 0 +0.00(+0.00%)
Jul 12, 2019 0.0901 0.0901 0.0901 0 -0.00(-1.85%)
Jul 10, 2019 0.0918 0.0918 0.0918 0 +0.01(+8.13%)
Jul 05, 2019 0.0849 0.0849 0.0849 0 +0.01(+6.79%)
Jul 03, 2019 0.0804 0.0820 0.0727 0.0795 20,000 -0.00(-0.63%)
Jul 02, 2019 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.88%)
Jun 28, 2019 0.0793 0.0793 0.0793 0 -0.00(-1.12%)
Jun 26, 2019 0.0802 0.0802 0.0802 0 +0.01(+6.93%)
Jun 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+2.74%)
Jun 20, 2019 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Jun 19, 2019 0.0541 0.0700 0.0541 0.0700 1,300 +0.00(+0.00%)
Jun 11, 2019 0.0700 0.0700 0.0700 0 +0.01(+22.81%)
Jun 10, 2019 0.0570 0.0570 0.0570 0.0570 10,000 -0.01(-14.93%)
Jun 06, 2019 0.0670 0.0670 0.0670 0 -0.01(-10.67%)
Jun 05, 2019 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+0.00%)
Jun 04, 2019 0.0700 0.0750 0.0622 0.0750 32,000 +0.00(+0.00%)
Jun 03, 2019 0.0750 0.0837 0.0750 0.0750 40,000 +0.00(+4.17%)
May 31, 2019 0.0710 0.0720 0.0710 0.0720 73,000 +0.00(+7.46%)
May 28, 2019 0.0670 0.0670 0.0670 0 -0.00(-6.94%)
May 21, 2019 0.0720 0.0720 0.0720 0 -0.00(-0.96%)
May 16, 2019 0.0727 0.0727 0.0727 0 +0.00(+3.86%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 4,500 +0.00(+0.00%)
May 13, 2019 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
May 10, 2019 0.0700 0.0730 0.0700 0.0730 4,500 +0.00(+0.00%)
May 09, 2019 0.0730 0.0730 0.0730 0.0730 1,500 +0.00(+4.29%)
May 08, 2019 0.0650 0.0700 0.0650 0.0700 46,000 -0.00(-1.41%)
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.