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

Precipitate Gold Corp (OP: PREIF )

0.0398 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, May 22, 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, 2022 0.0579 0.0579 0.0579 0.0579 25,000 -0.00(-0.17%)
Jun 29, 2022 0.0655 0.0655 0.0504 0.0580 384,144 -0.01(-11.45%)
Jun 28, 2022 0.0593 0.0655 0.0593 0.0655 69,300 +0.00(+4.30%)
Jun 27, 2022 0.0600 0.0628 0.0600 0.0628 17,000 +0.00(+0.32%)
Jun 24, 2022 0.0600 0.0626 0.0561 0.0626 78,300 +0.01(+11.79%)
Jun 23, 2022 0.0589 0.0590 0.0560 0.0560 84,250 -0.00(-6.51%)
Jun 22, 2022 0.0580 0.0650 0.0568 0.0599 43,000 -0.01(-7.85%)
Jun 21, 2022 0.0670 0.0670 0.0650 0.0650 28,000 +0.00(+4.17%)
Jun 17, 2022 0.0597 0.0624 0.0580 0.0624 33,568 -0.00(-0.32%)
Jun 16, 2022 0.0592 0.0626 0.0570 0.0626 70,049 +0.01(+13.82%)
Jun 15, 2022 0.0594 0.0626 0.0550 0.0550 102,600 -0.01(-13.11%)
Jun 14, 2022 0.0600 0.0633 0.0600 0.0633 13,800 +0.00(+2.59%)
Jun 13, 2022 0.0675 0.0675 0.0600 0.0617 61,000 -0.01(-9.26%)
Jun 10, 2022 0.0625 0.0680 0.0625 0.0680 52,532 +0.01(+11.11%)
Jun 09, 2022 0.0650 0.0650 0.0612 0.0612 55,475 -0.01(-8.11%)
Jun 08, 2022 0.0666 0.0666 0.0655 0.0666 16,539 +0.00(+0.91%)
Jun 07, 2022 0.0675 0.0691 0.0660 0.0660 59,452 -0.00(-5.98%)
Jun 06, 2022 0.0666 0.0702 0.0666 0.0702 3,002 +0.01(+8.33%)
Jun 03, 2022 0.0640 0.0760 0.0640 0.0648 59,180 +0.00(+1.25%)
Jun 02, 2022 0.0659 0.0700 0.0640 0.0640 179,956 -0.00(-5.19%)
May 31, 2022 0.0675 80 -0.00(-6.25%)
May 27, 2022 0.0750 0.0750 0.0667 0.0720 180,003 +0.00(+6.67%)
May 26, 2022 0.0500 0.0675 0.0500 0.0675 139,751 +0.01(+14.02%)
May 25, 2022 0.0572 0.0638 0.0550 0.0592 142,494 +0.00(+3.86%)
May 24, 2022 0.0630 0.0630 0.0545 0.0570 103,515 -0.01(-9.52%)
May 23, 2022 0.0590 0.0630 0.0550 0.0630 64,544 +0.01(+14.55%)
May 20, 2022 0.0610 0.0610 0.0547 0.0550 71,200 -0.01(-9.84%)
May 19, 2022 0.0674 0.0674 0.0600 0.0610 142,000 -0.00(-2.24%)
May 18, 2022 0.0650 0.0668 0.0600 0.0624 158,615 -0.01(-10.86%)
May 17, 2022 0.0680 0.0700 0.0680 0.0700 16,450 +0.00(+0.00%)
May 16, 2022 0.0751 0.0751 0.0700 0.0700 86,857 +0.01(+12.18%)
May 13, 2022 0.0500 0.0624 0.0500 0.0624 60,794 +0.01(+21.40%)
May 12, 2022 0.0501 0.0520 0.0500 0.0514 89,350 +0.00(+0.98%)
May 11, 2022 0.0588 0.0592 0.0502 0.0509 42,950 -0.00(-4.86%)
May 10, 2022 0.0611 0.0611 0.0534 0.0535 109,020 -0.01(-14.81%)
May 09, 2022 0.0670 0.0700 0.0597 0.0628 103,005 -0.00(-6.27%)
May 06, 2022 0.0672 0.0675 0.0650 0.0670 214,224 -0.01(-7.33%)
May 05, 2022 0.0795 0.0795 0.0700 0.0723 8,600 -0.00(-5.74%)
May 04, 2022 0.0767 0.0767 0.0767 0.0767 5,003 +0.00(+0.92%)
May 03, 2022 0.0746 0.0793 0.0700 0.0760 20,747 +0.00(+2.01%)
May 02, 2022 0.0750 0.0789 0.0745 0.0745 32,026 -0.01(-6.41%)
Apr 29, 2022 0.0796 0.0796 0.0796 0.0796 150 +0.00(+0.13%)
Apr 28, 2022 0.0735 0.0795 0.0660 0.0795 26,721 +0.01(+11.50%)
Apr 27, 2022 0.0726 0.0795 0.0700 0.0713 82,873 -0.01(-9.52%)
Apr 26, 2022 0.0802 0.0834 0.0788 0.0788 44,217 +0.00(+2.60%)
Apr 25, 2022 0.0800 0.0800 0.0720 0.0768 55,565 -0.01(-13.02%)
Apr 22, 2022 0.0880 0.0883 0.0811 0.0883 172,333 +0.00(+2.08%)
Apr 21, 2022 0.0974 0.0974 0.0865 0.0865 12,001 -0.01(-12.71%)
Apr 20, 2022 0.0996 0.0996 0.0991 0.0991 35,000 +0.00(+3.23%)
Apr 18, 2022 0.0960 0 +0.00(+1.59%)
Apr 13, 2022 0.0945 0 -0.00(-4.26%)
Apr 12, 2022 0.0985 0.1041 0.0983 0.0987 6,715 +0.00(+4.22%)
Apr 11, 2022 0.1064 0.1126 0.0947 0.0947 119,995 +0.00(+1.83%)
Apr 08, 2022 0.0905 0.0957 0.0905 0.0930 9,000 -0.00(-1.69%)
Apr 07, 2022 0.0913 0.1008 0.0913 0.0946 64,000 +0.00(+3.84%)
Apr 06, 2022 0.0983 0.1007 0.0910 0.0911 104,126 -0.00(-4.71%)
Apr 05, 2022 0.1035 0.1063 0.0956 0.0956 111,011 -0.01(-5.63%)
Apr 04, 2022 0.1006 0.1013 0.0951 0.1013 61,650 +0.01(+5.30%)
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.