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

Precipitate Gold Corp (OP: PREIF )

0.0459 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 17, 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 (%)
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%)
May 02, 2016 0.1165 0.1165 0.1165 0 +0.01(+12.89%)
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%)
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.